{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:07.865825+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":54.5,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-17.4,"direction":"higher_better","percentile":32}],"summary":"매출 +54.5%","percentile":57},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":75.5,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":25.1,"direction":"higher_better","percentile":77}],"summary":"RSI 75","percentile":74},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,295원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,295, PBR 0.68x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-43.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.58,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.49,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-19.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 1.5x","percentile":20}},"signals":[],"summary":"바이오인프라(199730)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 85.13억. 현재가 1,751원, 전일 대비 -14.2%, 30일 +25.1%. ROE 0.0%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 6.12만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.24%","value_pct":7.24},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.49,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":7.24},"catalysts":["전분기 대비 매출 54% 성장"],"portfolio":null,"technical":{"macd":304.08119023328027,"grade":"C","trend":"상승","atr_14":375.35714285714283,"rsi_14":75.46746447270007,"sma_20":1344.65,"sma_60":1485.8666666666666,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 75.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(304.08)가 시그널선(160.27)을 상회합니다(골든크로스). SMA20 1345, SMA60 1486 — 혼조세입니다. 볼린저밴드 -184~2873 (현재 위치 63%).","bb_lower":-183.5268582202782,"bb_upper":2872.826858220278,"macd_signal":160.2739173248927},"change_pct":-14.17,"chart_data":[{"date":"2024-10-23","open":7873,"high":8234,"low":7750,"close":7952,"volume":32536,"rsi_14":50.7,"sma_20":9528.5,"sma_60":8660.83,"sma_120":9112.5},{"date":"2024-10-24","open":7926,"high":8067,"low":7679,"close":7688,"volume":18795,"rsi_14":49.39,"sma_20":9492.0,"sma_60":8661.0,"sma_120":9097.67},{"date":"2024-10-25","open":7661,"high":7767,"low":7221,"close":7300,"volume":39225,"rsi_14":25.98,"sma_20":9452.0,"sma_60":8652.17,"sma_120":9080.25},{"date":"2024-10-28","open":7185,"high":7388,"low":7150,"close":7185,"volume":13935,"rsi_14":30.7,"sma_20":9418.5,"sma_60":8643.17,"sma_120":9062.5},{"date":"2024-10-29","open":7097,"high":7318,"low":7035,"close":7080,"volume":18423,"rsi_14":24.57,"sma_20":9375.0,"sma_60":8629.17,"sma_120":9044.33},{"date":"2024-10-30","open":7159,"high":7221,"low":7027,"close":7027,"volume":7294,"rsi_14":18.56,"sma_20":9343.5,"sma_60":8612.67,"sma_120":9025.42},{"date":"2024-10-31","open":7115,"high":7115,"low":6930,"close":7018,"volume":9623,"rsi_14":22.5,"sma_20":9295.0,"sma_60":8597.5,"sma_120":9006.5},{"date":"2024-11-01","open":6965,"high":7132,"low":6877,"close":6991,"volume":8907,"rsi_14":14.92,"sma_20":9251.5,"sma_60":8584.33,"sma_120":8983.5},{"date":"2024-11-04","open":7106,"high":7159,"low":6956,"close":7053,"volume":12755,"rsi_14":17.71,"sma_20":9115.5,"sma_60":8571.17,"sma_120":8961.83},{"date":"2024-11-05","open":7053,"high":7159,"low":6983,"close":7088,"volume":10165,"rsi_14":7.42,"sma_20":9027.0,"sma_60":8560.33,"sma_120":8939.75},{"date":"2024-11-06","open":7106,"high":7106,"low":6833,"close":6921,"volume":14828,"rsi_14":7.66,"sma_20":8913.5,"sma_60":8567.83,"sma_120":8916.92},{"date":"2024-11-07","open":6921,"high":6938,"low":6683,"close":6921,"volume":15303,"rsi_14":9.18,"sma_20":8785.5,"sma_60":8572.33,"sma_120":8894.08},{"date":"2024-11-08","open":6833,"high":7009,"low":6833,"close":6930,"volume":4244,"rsi_14":6.47,"sma_20":8692.5,"sma_60":8575.0,"sma_120":8872.08},{"date":"2024-11-11","open":6859,"high":6921,"low":6656,"close":6674,"volume":9368,"rsi_14":7.65,"sma_20":8571.0,"sma_60":8567.5,"sma_120":8846.83},{"date":"2024-11-12","open":6639,"high":6665,"low":6233,"close":6233,"volume":30820,"rsi_14":5.48,"sma_20":8431.5,"sma_60":8550.33,"sma_120":8818.33},{"date":"2024-11-13","open":6207,"high":6304,"low":6171,"close":6286,"volume":11820,"rsi_14":9.23,"sma_20":8277.0,"sma_60":8537.67,"sma_120":8791.5},{"date":"2024-11-14","open":6048,"high":6207,"low":5907,"close":6013,"volume":17232,"rsi_14":9.89,"sma_20":8120.5,"sma_60":8519.0,"sma_120":8762.33},{"date":"2024-11-15","open":5889,"high":6074,"low":5810,"close":6030,"volume":12904,"rsi_14":11.7,"sma_20":7985.5,"sma_60":8498.83,"sma_120":8733.5},{"date":"2024-11-18","open":5977,"high":6136,"low":5951,"close":6110,"volume":6870,"rsi_14":17.26,"sma_20":7851.5,"sma_60":8480.33,"sma_120":8705.17},{"date":"2024-11-19","open":6048,"high":6163,"low":5995,"close":6145,"volume":5298,"rsi_14":19.88,"sma_20":7749.5,"sma_60":8462.0,"sma_120":8677.58},{"date":"2024-11-20","open":6092,"high":6101,"low":5969,"close":5986,"volume":4401,"rsi_14":18.03,"sma_20":7638.0,"sma_60":8436.83,"sma_120":8649.25},{"date":"2024-11-21","open":5969,"high":5969,"low":5801,"close":5819,"volume":10681,"rsi_14":16.58,"sma_20":7532.0,"sma_60":8404.17,"sma_120":8619.92},{"date":"2024-11-22","open":5739,"high":5863,"low":5642,"close":5704,"volume":17320,"rsi_14":12.68,"sma_20":7441.5,"sma_60":8372.17,"sma_120":8590.42},{"date":"2024-11-25","open":5731,"high":5889,"low":5678,"close":5854,"volume":4251,"rsi_14":17.89,"sma_20":7366.0,"sma_60":8342.83,"sma_120":8563.08},{"date":"2024-11-26","open":5792,"high":5889,"low":5784,"close":5792,"volume":5545,"rsi_14":18.93,"sma_20":7293.0,"sma_60":8314.67,"sma_120":8536.0},{"date":"2024-11-27","open":5828,"high":7520,"low":5757,"close":6515,"volume":1176384,"rsi_14":42.01,"sma_20":7264.0,"sma_60":8302.0,"sma_120":8516.83},{"date":"2024-11-28","open":6304,"high":6436,"low":6101,"close":6286,"volume":90589,"rsi_14":38.34,"sma_20":7222.5,"sma_60":8284.67,"sma_120":8495.5},{"date":"2024-11-29","open":6313,"high":6321,"low":5969,"close":5986,"volume":33625,"rsi_14":37.74,"sma_20":7165.5,"sma_60":8261.17,"sma_120":8472.42},{"date":"2024-12-02","open":5986,"high":6057,"low":5810,"close":5986,"volume":19307,"rsi_14":44.78,"sma_20":7105.0,"sma_60":8236.17,"sma_120":8450.33},{"date":"2024-12-03","open":5986,"high":6163,"low":5933,"close":6030,"volume":14580,"rsi_14":44.57,"sma_20":7045.0,"sma_60":8211.83,"sma_120":8428.67},{"date":"2024-12-04","open":6030,"high":6030,"low":5810,"close":5907,"volume":9670,"rsi_14":47.6,"sma_20":6987.5,"sma_60":8187.17,"sma_120":8406.0},{"date":"2024-12-05","open":5898,"high":6057,"low":5757,"close":5933,"volume":9403,"rsi_14":47.81,"sma_20":6931.5,"sma_60":8169.33,"sma_120":8383.08},{"date":"2024-12-06","open":5854,"high":5960,"low":5493,"close":5616,"volume":18800,"rsi_14":39.93,"sma_20":6857.0,"sma_60":8146.33,"sma_120":8357.08},{"date":"2024-12-09","open":5510,"high":5510,"low":4990,"close":5087,"volume":38378,"rsi_14":32.04,"sma_20":6767.0,"sma_60":8114.67,"sma_120":8326.5},{"date":"2024-12-10","open":5193,"high":5616,"low":5113,"close":5493,"volume":12883,"rsi_14":42.27,"sma_20":6725.0,"sma_60":8090.83,"sma_120":8299.42},{"date":"2024-12-11","open":5501,"high":5951,"low":5457,"close":5942,"volume":14774,"rsi_14":51.78,"sma_20":6705.5,"sma_60":8075.33,"sma_120":8278.0},{"date":"2024-12-12","open":5942,"high":5986,"low":5801,"close":5881,"volume":9127,"rsi_14":52.58,"sma_20":6698.0,"sma_60":8056.5,"sma_120":8256.92},{"date":"2024-12-13","open":5766,"high":6039,"low":5766,"close":6030,"volume":10775,"rsi_14":52.58,"sma_20":6698.0,"sma_60":8039.17,"sma_120":8237.5},{"date":"2024-12-16","open":6066,"high":6083,"low":5881,"close":5995,"volume":8534,"rsi_14":52.99,"sma_20":6691.5,"sma_60":8021.17,"sma_120":8217.5},{"date":"2024-12-17","open":6030,"high":6110,"low":5951,"close":6110,"volume":3908,"rsi_14":42.72,"sma_20":6689.5,"sma_60":8007.17,"sma_120":8198.75},{"date":"2024-12-18","open":6127,"high":6392,"low":6110,"close":6268,"volume":13877,"rsi_14":49.68,"sma_20":6705.5,"sma_60":7957.33,"sma_120":8184.0},{"date":"2024-12-19","open":6224,"high":6260,"low":6083,"close":6154,"volume":4944,"rsi_14":53.31,"sma_20":6724.5,"sma_60":7916.17,"sma_120":8168.17},{"date":"2024-12-20","open":6092,"high":6180,"low":5881,"close":5960,"volume":13621,"rsi_14":49.51,"sma_20":6739.0,"sma_60":7877.5,"sma_120":8151.0},{"date":"2024-12-23","open":5933,"high":6171,"low":5889,"close":6013,"volume":13862,"rsi_14":49.68,"sma_20":6748.0,"sma_60":7844.17,"sma_120":8134.67},{"date":"2024-12-24","open":6048,"high":6136,"low":5819,"close":5925,"volume":11118,"rsi_14":50.33,"sma_20":6755.5,"sma_60":7807.83,"sma_120":8117.0},{"date":"2024-12-26","open":5969,"high":5977,"low":5660,"close":5713,"volume":16769,"rsi_14":46.18,"sma_20":6710.0,"sma_60":7772.5,"sma_120":8097.25},{"date":"2024-12-27","open":6117,"high":6155,"low":5694,"close":5910,"volume":11508,"rsi_14":48.71,"sma_20":6668.0,"sma_60":7728.5,"sma_120":8077.17},{"date":"2024-12-30","open":5694,"high":6061,"low":5694,"close":6014,"volume":9363,"rsi_14":62.07,"sma_20":6648.5,"sma_60":7688.5,"sma_120":8059.92},{"date":"2025-01-02","open":5892,"high":6286,"low":5892,"close":6164,"volume":7327,"rsi_14":57.14,"sma_20":6637.0,"sma_60":7619.17,"sma_120":8044.58},{"date":"2025-01-03","open":6155,"high":6333,"low":6155,"close":6267,"volume":5010,"rsi_14":48.17,"sma_20":6628.5,"sma_60":7566.83,"sma_120":8029.75},{"date":"2025-01-06","open":6305,"high":6324,"low":6202,"close":6314,"volume":10011,"rsi_14":51.32,"sma_20":6629.5,"sma_60":7510.17,"sma_120":8010.75},{"date":"2025-01-07","open":6314,"high":6418,"low":6192,"close":6239,"volume":9350,"rsi_14":44.44,"sma_20":6625.0,"sma_60":7447.33,"sma_120":7992.08},{"date":"2025-01-08","open":6173,"high":6267,"low":6108,"close":6249,"volume":13078,"rsi_14":45.76,"sma_20":6639.0,"sma_60":7396.17,"sma_120":7971.75},{"date":"2025-01-09","open":6202,"high":6399,"low":6202,"close":6399,"volume":7348,"rsi_14":46.67,"sma_20":6691.0,"sma_60":7343.0,"sma_120":7952.83},{"date":"2025-01-10","open":6399,"high":6399,"low":6277,"close":6333,"volume":5182,"rsi_14":39.05,"sma_20":6716.5,"sma_60":7291.0,"sma_120":7935.58},{"date":"2025-01-13","open":6333,"high":6399,"low":6267,"close":6390,"volume":3509,"rsi_14":44.44,"sma_20":6719.5,"sma_60":7234.0,"sma_120":7919.58},{"date":"2025-01-14","open":6249,"high":6324,"low":6239,"close":6249,"volume":4571,"rsi_14":46.45,"sma_20":6718.5,"sma_60":7179.0,"sma_120":7902.0},{"date":"2025-01-15","open":6173,"high":6258,"low":6023,"close":6023,"volume":6832,"rsi_14":38.15,"sma_20":6697.0,"sma_60":7126.83,"sma_120":7881.33},{"date":"2025-01-16","open":6014,"high":6145,"low":6014,"close":6098,"volume":4473,"rsi_14":43.27,"sma_20":6681.5,"sma_60":7074.83,"sma_120":7862.92},{"date":"2025-01-17","open":6023,"high":6079,"low":5929,"close":5929,"volume":6584,"rsi_14":44.85,"sma_20":6650.5,"sma_60":7029.83,"sma_120":7842.83},{"date":"2025-01-20","open":5939,"high":6108,"low":5892,"close":6098,"volume":2601,"rsi_14":56.1,"sma_20":6619.5,"sma_60":6987.67,"sma_120":7824.25},{"date":"2025-01-21","open":5751,"high":5826,"low":5666,"close":5704,"volume":58440,"rsi_14":41.54,"sma_20":6574.0,"sma_60":6943.5,"sma_120":7802.25},{"date":"2025-01-22","open":5704,"high":5873,"low":5694,"close":5741,"volume":10733,"rsi_14":37.7,"sma_20":6541.5,"sma_60":6907.33,"sma_120":7779.75},{"date":"2025-01-23","open":5741,"high":5779,"low":5553,"close":5591,"volume":10553,"rsi_14":30.85,"sma_20":6498.0,"sma_60":6870.67,"sma_120":7756.92},{"date":"2025-01-24","open":5591,"high":5647,"low":5356,"close":5412,"volume":21970,"rsi_14":26.24,"sma_20":6450.0,"sma_60":6832.83,"sma_120":7731.0},{"date":"2025-01-31","open":5422,"high":5422,"low":5243,"close":5337,"volume":8932,"rsi_14":26.24,"sma_20":6410.0,"sma_60":6794.67,"sma_120":7703.67},{"date":"2025-02-03","open":5337,"high":5337,"low":5102,"close":5130,"volume":14150,"rsi_14":23.32,"sma_20":6368.5,"sma_60":6753.0,"sma_120":7675.25},{"date":"2025-02-04","open":5065,"high":5347,"low":5065,"close":5290,"volume":10399,"rsi_14":23.66,"sma_20":6330.0,"sma_60":6714.67,"sma_120":7649.5},{"date":"2025-02-05","open":5300,"high":5422,"low":5300,"close":5365,"volume":3474,"rsi_14":27.11,"sma_20":6287.5,"sma_60":6676.5,"sma_120":7623.83},{"date":"2025-02-06","open":5394,"high":5441,"low":5365,"close":5375,"volume":3340,"rsi_14":25.45,"sma_20":6240.0,"sma_60":6637.83,"sma_120":7599.08},{"date":"2025-02-07","open":5365,"high":5431,"low":5271,"close":5347,"volume":3963,"rsi_14":26.92,"sma_20":6188.5,"sma_60":6601.83,"sma_120":7584.83},{"date":"2025-02-10","open":5347,"high":5365,"low":5224,"close":5309,"volume":2955,"rsi_14":29.79,"sma_20":6139.0,"sma_60":6565.17,"sma_120":7568.75},{"date":"2025-02-11","open":5271,"high":5347,"low":5253,"close":5318,"volume":2017,"rsi_14":27.07,"sma_20":6089.5,"sma_60":6528.5,"sma_120":7551.75},{"date":"2025-02-12","open":5318,"high":5328,"low":5206,"close":5224,"volume":3813,"rsi_14":28.32,"sma_20":6027.0,"sma_60":6495.0,"sma_120":7531.25},{"date":"2025-02-13","open":5290,"high":5290,"low":5083,"close":5149,"volume":10928,"rsi_14":19.02,"sma_20":5964.0,"sma_60":6468.5,"sma_120":7509.42},{"date":"2025-02-14","open":5112,"high":6437,"low":5074,"close":5196,"volume":792043,"rsi_14":28.57,"sma_20":5900.5,"sma_60":6441.83,"sma_120":7489.75},{"date":"2025-02-17","open":5206,"high":5290,"low":5168,"close":5290,"volume":23634,"rsi_14":31.82,"sma_20":5849.5,"sma_60":6422.0,"sma_120":7470.5},{"date":"2025-02-18","open":5206,"high":5356,"low":5196,"close":5224,"volume":11674,"rsi_14":34.15,"sma_20":5807.0,"sma_60":6400.67,"sma_120":7449.75},{"date":"2025-02-19","open":5253,"high":5854,"low":5243,"close":5544,"volume":90740,"rsi_14":55.07,"sma_20":5777.5,"sma_60":6383.5,"sma_120":7431.92},{"date":"2025-02-20","open":5685,"high":5685,"low":5356,"close":5412,"volume":20272,"rsi_14":52.78,"sma_20":5750.0,"sma_60":6363.33,"sma_120":7412.67},{"date":"2025-02-21","open":5422,"high":5534,"low":5365,"close":5516,"volume":9559,"rsi_14":65.41,"sma_20":5719.0,"sma_60":6348.0,"sma_120":7392.42},{"date":"2025-02-24","open":5450,"high":5516,"low":5403,"close":5450,"volume":7979,"rsi_14":56.91,"sma_20":5705.5,"sma_60":6334.67,"sma_120":7369.42},{"date":"2025-02-25","open":5403,"high":5497,"low":5384,"close":5441,"volume":6594,"rsi_14":53.45,"sma_20":5689.5,"sma_60":6323.33,"sma_120":7347.75},{"date":"2025-02-26","open":5459,"high":5534,"low":5412,"close":5497,"volume":9014,"rsi_14":55.37,"sma_20":5684.5,"sma_60":6310.17,"sma_120":7326.5},{"date":"2025-02-27","open":5497,"high":5497,"low":5422,"close":5450,"volume":3489,"rsi_14":54.47,"sma_20":5686.5,"sma_60":6297.33,"sma_120":7306.0},{"date":"2025-02-28","open":5412,"high":5441,"low":5262,"close":5262,"volume":13389,"rsi_14":48.2,"sma_20":5682.5,"sma_60":6267.5,"sma_120":7284.75},{"date":"2025-03-04","open":5177,"high":5253,"low":5055,"close":5074,"volume":18560,"rsi_14":41.77,"sma_20":5679.5,"sma_60":6238.67,"sma_120":7261.67},{"date":"2025-03-05","open":5074,"high":5130,"low":5036,"close":5046,"volume":7759,"rsi_14":43.71,"sma_20":5666.5,"sma_60":6215.0,"sma_120":7238.08},{"date":"2025-03-06","open":5046,"high":5065,"low":4971,"close":5008,"volume":7904,"rsi_14":44.9,"sma_20":5647.5,"sma_60":6190.67,"sma_120":7213.42},{"date":"2025-03-07","open":4980,"high":5065,"low":4914,"close":4980,"volume":5842,"rsi_14":42.07,"sma_20":5626.5,"sma_60":6165.0,"sma_120":7188.42},{"date":"2025-03-10","open":4980,"high":4980,"low":4820,"close":4839,"volume":12300,"rsi_14":34.0,"sma_20":5599.5,"sma_60":6139.17,"sma_120":7163.17},{"date":"2025-03-11","open":4820,"high":4820,"low":4665,"close":4783,"volume":13225,"rsi_14":34.23,"sma_20":5571.5,"sma_60":6111.83,"sma_120":7140.58},{"date":"2025-03-12","open":4783,"high":4811,"low":4708,"close":4811,"volume":5599,"rsi_14":16.95,"sma_20":5544.5,"sma_60":6091.0,"sma_120":7118.67},{"date":"2025-03-13","open":4820,"high":4933,"low":4755,"close":4792,"volume":4935,"rsi_14":18.87,"sma_20":5521.5,"sma_60":6079.83,"sma_120":7097.25},{"date":"2025-03-14","open":4942,"high":4942,"low":4726,"close":4736,"volume":5647,"rsi_14":8.91,"sma_20":5499.5,"sma_60":6060.0,"sma_120":7075.42},{"date":"2025-03-17","open":4736,"high":5995,"low":4693,"close":5036,"volume":949510,"rsi_14":32.54,"sma_20":5491.0,"sma_60":6037.0,"sma_120":7056.17},{"date":"2025-03-18","open":4980,"high":5140,"low":4867,"close":4867,"volume":64120,"rsi_14":28.67,"sma_20":5468.5,"sma_60":6012.17,"sma_120":7034.33},{"date":"2025-03-19","open":4914,"high":4952,"low":4867,"close":4877,"volume":12424,"rsi_14":26.09,"sma_20":5450.0,"sma_60":5984.67,"sma_120":7011.92},{"date":"2025-03-20","open":4896,"high":6333,"low":4858,"close":6333,"volume":2041859,"rsi_14":66.32,"sma_20":5492.0,"sma_60":5983.67,"sma_120":7002.42},{"date":"2025-03-21","open":6286,"high":6709,"low":5666,"close":5779,"volume":1126894,"rsi_14":58.41,"sma_20":5511.5,"sma_60":5970.67,"sma_120":6988.92},{"date":"2025-03-24","open":5957,"high":5957,"low":5713,"close":5788,"volume":153681,"rsi_14":62.34,"sma_20":5526.0,"sma_60":5954.83,"sma_120":6956.08},{"date":"2025-03-25","open":5826,"high":7160,"low":5741,"close":6399,"volume":2836373,"rsi_14":69.46,"sma_20":5576.5,"sma_60":5952.0,"sma_120":6934.08},{"date":"2025-03-26","open":6446,"high":7075,"low":6061,"close":6173,"volume":821104,"rsi_14":65.9,"sma_20":5615.5,"sma_60":5948.83,"sma_120":6913.17},{"date":"2025-03-27","open":6136,"high":6164,"low":5826,"close":5826,"volume":93401,"rsi_14":60.61,"sma_20":5633.0,"sma_60":5938.5,"sma_120":6891.33},{"date":"2025-03-28","open":5788,"high":6671,"low":5704,"close":6230,"volume":885383,"rsi_14":66.37,"sma_20":5674.5,"sma_60":5937.0,"sma_120":6872.42},{"date":"2025-03-31","open":6051,"high":6202,"low":5826,"close":6014,"volume":143320,"rsi_14":63.97,"sma_20":5714.5,"sma_60":5935.67,"sma_120":6854.08},{"date":"2025-04-01","open":6023,"high":6361,"low":5939,"close":6202,"volume":152547,"rsi_14":65.23,"sma_20":5774.5,"sma_60":5940.83,"sma_120":6834.67},{"date":"2025-04-02","open":6286,"high":6615,"low":6023,"close":6070,"volume":227257,"rsi_14":63.65,"sma_20":5829.0,"sma_60":5941.83,"sma_120":6815.17},{"date":"2025-04-03","open":5816,"high":5957,"low":5694,"close":5760,"volume":78199,"rsi_14":60.38,"sma_20":5869.0,"sma_60":5934.67,"sma_120":6776.92},{"date":"2025-04-04","open":5675,"high":5760,"low":5469,"close":5581,"volume":77877,"rsi_14":55.66,"sma_20":5901.0,"sma_60":5922.5,"sma_120":6744.67},{"date":"2025-04-07","open":5384,"high":5441,"low":5055,"close":5055,"volume":66606,"rsi_14":51.82,"sma_20":5912.5,"sma_60":5900.17,"sma_120":6705.17},{"date":"2025-04-08","open":5206,"high":5347,"low":5083,"close":5121,"volume":32851,"rsi_14":52.34,"sma_20":5930.5,"sma_60":5880.33,"sma_120":6663.83},{"date":"2025-04-09","open":5121,"high":5262,"low":4839,"close":4839,"volume":37830,"rsi_14":31.55,"sma_20":5932.0,"sma_60":5855.33,"sma_120":6625.75},{"date":"2025-04-10","open":5036,"high":5337,"low":4877,"close":5337,"volume":24346,"rsi_14":44.47,"sma_20":5961.0,"sma_60":5836.5,"sma_120":6589.75},{"date":"2025-04-11","open":5262,"high":5318,"low":5121,"close":5318,"volume":22694,"rsi_14":44.13,"sma_20":5992.0,"sma_60":5818.5,"sma_120":6554.75},{"date":"2025-04-14","open":5441,"high":6474,"low":5290,"close":5995,"volume":716845,"rsi_14":45.03,"sma_20":6043.0,"sma_60":5811.5,"sma_120":6522.75},{"date":"2025-04-15","open":5957,"high":5957,"low":5741,"close":5826,"volume":67186,"rsi_14":45.67,"sma_20":6094.0,"sma_60":5804.0,"sma_120":6491.5},{"date":"2025-04-16","open":5807,"high":6192,"low":5807,"close":5920,"volume":94384,"rsi_14":51.25,"sma_20":6149.5,"sma_60":5802.17,"sma_120":6464.5},{"date":"2025-04-17","open":5910,"high":6061,"low":5892,"close":5920,"volume":21877,"rsi_14":45.38,"sma_20":6127.5,"sma_60":5799.0,"sma_120":6436.92},{"date":"2025-04-18","open":5920,"high":5995,"low":5741,"close":5957,"volume":16342,"rsi_14":49.11,"sma_20":6137.0,"sma_60":5799.5,"sma_120":6414.67},{"date":"2025-04-21","open":5957,"high":5995,"low":5835,"close":5845,"volume":12111,"rsi_14":44.24,"sma_20":6140.0,"sma_60":5795.0,"sma_120":6391.33},{"date":"2025-04-22","open":5788,"high":6596,"low":5741,"close":6014,"volume":222395,"rsi_14":49.1,"sma_20":6119.5,"sma_60":5800.5,"sma_120":6372.0},{"date":"2025-04-23","open":6014,"high":6032,"low":5863,"close":5901,"volume":21849,"rsi_14":52.4,"sma_20":6105.0,"sma_60":5803.33,"sma_120":6355.33},{"date":"2025-04-24","open":5901,"high":5976,"low":5826,"close":5854,"volume":20411,"rsi_14":54.85,"sma_20":6106.5,"sma_60":5808.0,"sma_120":6339.33},{"date":"2025-04-25","open":5873,"high":5967,"low":5816,"close":5854,"volume":12273,"rsi_14":67.49,"sma_20":6086.5,"sma_60":5815.83,"sma_120":6324.33},{"date":"2025-04-28","open":5854,"high":6014,"low":5854,"close":5882,"volume":14453,"rsi_14":66.95,"sma_20":6079.5,"sma_60":5825.5,"sma_120":6310.08},{"date":"2025-04-29","open":5892,"high":6061,"low":5892,"close":6042,"volume":21581,"rsi_14":78.32,"sma_20":6071.0,"sma_60":5841.67,"sma_120":6297.33},{"date":"2025-04-30","open":6042,"high":6042,"low":5788,"close":5835,"volume":12625,"rsi_14":63.59,"sma_20":6058.5,"sma_60":5851.33,"sma_120":6283.0},{"date":"2025-05-02","open":5835,"high":6023,"low":5835,"close":5995,"volume":7155,"rsi_14":67.14,"sma_20":6071.0,"sma_60":5862.5,"sma_120":6269.5},{"date":"2025-05-07","open":5901,"high":5995,"low":5845,"close":5854,"volume":14303,"rsi_14":45.1,"sma_20":6085.5,"sma_60":5871.0,"sma_120":6254.42},{"date":"2025-05-08","open":5948,"high":5976,"low":5882,"close":5882,"volume":9925,"rsi_14":52.17,"sma_20":6129.5,"sma_60":5880.5,"sma_120":6241.17},{"date":"2025-05-09","open":5892,"high":6230,"low":5826,"close":6108,"volume":40924,"rsi_14":56.58,"sma_20":6182.0,"sma_60":5894.67,"sma_120":6229.92},{"date":"2025-05-12","open":6145,"high":6296,"low":6014,"close":6117,"volume":26108,"rsi_14":56.86,"sma_20":6250.0,"sma_60":5908.83,"sma_120":6218.67},{"date":"2025-05-13","open":6126,"high":6145,"low":5892,"close":6079,"volume":15325,"rsi_14":54.25,"sma_20":6289.5,"sma_60":5924.0,"sma_120":6209.5},{"date":"2025-05-14","open":6042,"high":6098,"low":5939,"close":6098,"volume":14265,"rsi_14":59.44,"sma_20":6331.0,"sma_60":5940.83,"sma_120":6204.67},{"date":"2025-05-15","open":6098,"high":6098,"low":5807,"close":5807,"volume":18702,"rsi_14":42.95,"sma_20":6321.0,"sma_60":5951.67,"sma_120":6196.75},{"date":"2025-05-16","open":5826,"high":5882,"low":5760,"close":5873,"volume":7434,"rsi_14":49.01,"sma_20":6323.5,"sma_60":5962.0,"sma_120":6192.0},{"date":"2025-05-19","open":5873,"high":5901,"low":5647,"close":5685,"volume":12636,"rsi_14":44.58,"sma_20":6311.0,"sma_60":5970.17,"sma_120":6185.42},{"date":"2025-05-20","open":5760,"high":5920,"low":5281,"close":5347,"volume":60646,"rsi_14":36.63,"sma_20":6280.5,"sma_60":5966.67,"sma_120":6175.08},{"date":"2025-05-21","open":5347,"high":5591,"low":5347,"close":5356,"volume":17108,"rsi_14":36.0,"sma_20":6248.5,"sma_60":5965.67,"sma_120":6164.5},{"date":"2025-05-22","open":5487,"high":5487,"low":5328,"close":5356,"volume":11643,"rsi_14":30.05,"sma_20":6222.5,"sma_60":5962.83,"sma_120":6155.42},{"date":"2025-05-23","open":5356,"high":5487,"low":5112,"close":5262,"volume":10353,"rsi_14":32.16,"sma_20":6182.5,"sma_60":5959.5,"sma_120":6147.08},{"date":"2025-05-26","open":5215,"high":5450,"low":5196,"close":5356,"volume":8820,"rsi_14":29.27,"sma_20":6153.5,"sma_60":5958.0,"sma_120":6140.67},{"date":"2025-05-27","open":5356,"high":5384,"low":5206,"close":5253,"volume":7621,"rsi_14":30.0,"sma_20":6121.5,"sma_60":5953.67,"sma_120":6131.92},{"date":"2025-05-28","open":5309,"high":5309,"low":5187,"close":5253,"volume":7018,"rsi_14":28.66,"sma_20":6089.5,"sma_60":5950.17,"sma_120":6123.75},{"date":"2025-05-29","open":5253,"high":5356,"low":5224,"close":5243,"volume":9291,"rsi_14":15.67,"sma_20":6055.5,"sma_60":5949.83,"sma_120":6108.67},{"date":"2025-05-30","open":5253,"high":5450,"low":5243,"close":5394,"volume":7614,"rsi_14":24.16,"sma_20":6021.0,"sma_60":5955.5,"sma_120":6097.08},{"date":"2025-06-02","open":5431,"high":5431,"low":5271,"close":5375,"volume":4479,"rsi_14":24.49,"sma_20":5996.5,"sma_60":5961.33,"sma_120":6088.17},{"date":"2025-06-04","open":5394,"high":5516,"low":5318,"close":5487,"volume":10793,"rsi_14":29.3,"sma_20":5969.5,"sma_60":5969.83,"sma_120":6080.25},{"date":"2025-06-05","open":5450,"high":5525,"low":5431,"close":5506,"volume":6450,"rsi_14":37.5,"sma_20":5951.0,"sma_60":5979.17,"sma_120":6072.08},{"date":"2025-06-09","open":5534,"high":5534,"low":5384,"close":5450,"volume":5924,"rsi_14":32.28,"sma_20":5928.0,"sma_60":5990.0,"sma_120":6064.58},{"date":"2025-06-10","open":5534,"high":5534,"low":5271,"close":5394,"volume":15104,"rsi_14":36.28,"sma_20":5890.0,"sma_60":6000.83,"sma_120":6056.33},{"date":"2025-06-11","open":5403,"high":5450,"low":5337,"close":5356,"volume":4675,"rsi_14":50.62,"sma_20":5849.5,"sma_60":6010.5,"sma_120":6050.75},{"date":"2025-06-12","open":5356,"high":5469,"low":5036,"close":5168,"volume":36563,"rsi_14":40.0,"sma_20":5801.0,"sma_60":6017.17,"sma_120":6048.5},{"date":"2025-06-13","open":5177,"high":5262,"low":5027,"close":5093,"volume":26264,"rsi_14":37.04,"sma_20":5747.5,"sma_60":6023.5,"sma_120":6041.75},{"date":"2025-06-16","open":5046,"high":5290,"low":5027,"close":5177,"volume":17678,"rsi_14":45.79,"sma_20":5714.0,"sma_60":6026.0,"sma_120":6031.5},{"date":"2025-06-17","open":5309,"high":5309,"low":5083,"close":5206,"volume":13465,"rsi_14":42.0,"sma_20":5678.5,"sma_60":6032.0,"sma_120":6022.08},{"date":"2025-06-18","open":5206,"high":5262,"low":5121,"close":5140,"volume":11627,"rsi_14":43.75,"sma_20":5649.5,"sma_60":6036.67,"sma_120":6010.67},{"date":"2025-06-19","open":5093,"high":5224,"low":5093,"close":5196,"volume":3311,"rsi_14":47.06,"sma_20":5641.5,"sma_60":6016.5,"sma_120":6000.08},{"date":"2025-06-20","open":5140,"high":5431,"low":5130,"close":5290,"volume":9792,"rsi_14":52.25,"sma_20":5638.0,"sma_60":6007.83,"sma_120":5989.25},{"date":"2025-06-23","open":5253,"high":5300,"low":5121,"close":5290,"volume":13425,"rsi_14":44.21,"sma_20":5634.5,"sma_60":5999.0,"sma_120":5976.92},{"date":"2025-06-24","open":5168,"high":5356,"low":5168,"close":5290,"volume":7568,"rsi_14":45.16,"sma_20":5636.0,"sma_60":5979.33,"sma_120":5965.67},{"date":"2025-06-25","open":5290,"high":5431,"low":5234,"close":5309,"volume":6170,"rsi_14":38.55,"sma_20":5633.5,"sma_60":5964.0,"sma_120":5956.42},{"date":"2025-06-26","open":5394,"high":5394,"low":5187,"close":5318,"volume":8883,"rsi_14":37.8,"sma_20":5637.0,"sma_60":5955.0,"sma_120":5946.75},{"date":"2025-06-27","open":5318,"high":5394,"low":5253,"close":5365,"volume":7331,"rsi_14":44.44,"sma_20":5643.0,"sma_60":5939.67,"sma_120":5938.33},{"date":"2025-06-30","open":5403,"high":5403,"low":5262,"close":5375,"volume":3821,"rsi_14":48.68,"sma_20":5650.0,"sma_60":5928.33,"sma_120":5932.0},{"date":"2025-07-01","open":5375,"high":5469,"low":5309,"close":5403,"volume":5620,"rsi_14":53.33,"sma_20":5650.5,"sma_60":5914.17,"sma_120":5927.5},{"date":"2025-07-02","open":5403,"high":5506,"low":5318,"close":5497,"volume":11300,"rsi_14":76.92,"sma_20":5657.0,"sma_60":5904.0,"sma_120":5922.92},{"date":"2025-07-03","open":5497,"high":5581,"low":5431,"close":5506,"volume":3120,"rsi_14":87.93,"sma_20":5658.0,"sma_60":5899.5,"sma_120":5917.08},{"date":"2025-07-04","open":5422,"high":5487,"low":5309,"close":5356,"volume":5024,"rsi_14":64.62,"sma_20":5650.0,"sma_60":5895.5,"sma_120":5909.0},{"date":"2025-07-07","open":5356,"high":5441,"low":5290,"close":5403,"volume":6414,"rsi_14":65.67,"sma_20":5647.5,"sma_60":5901.67,"sma_120":5900.92},{"date":"2025-07-08","open":5365,"high":5544,"low":5365,"close":5516,"volume":6544,"rsi_14":77.78,"sma_20":5654.0,"sma_60":5908.67,"sma_120":5894.5},{"date":"2025-07-09","open":5525,"high":5525,"low":5431,"close":5459,"volume":4495,"rsi_14":69.44,"sma_20":5659.5,"sma_60":5919.67,"sma_120":5887.5},{"date":"2025-07-10","open":5347,"high":5516,"low":5347,"close":5450,"volume":6337,"rsi_14":63.49,"sma_20":5674.5,"sma_60":5921.67,"sma_120":5879.08},{"date":"2025-07-11","open":5572,"high":5572,"low":5441,"close":5478,"volume":1611,"rsi_14":65.15,"sma_20":5695.0,"sma_60":5924.5,"sma_120":5871.5},{"date":"2025-07-14","open":5581,"high":5581,"low":5375,"close":5422,"volume":2763,"rsi_14":59.72,"sma_20":5708.0,"sma_60":5914.33,"sma_120":5862.92},{"date":"2025-07-15","open":5422,"high":5441,"low":5356,"close":5441,"volume":3264,"rsi_14":59.72,"sma_20":5720.5,"sma_60":5907.5,"sma_120":5855.75},{"date":"2025-07-16","open":5534,"high":5534,"low":5168,"close":5196,"volume":15682,"rsi_14":43.3,"sma_20":5723.5,"sma_60":5894.67,"sma_120":5848.42},{"date":"2025-07-17","open":5140,"high":5384,"low":5140,"close":5168,"volume":10131,"rsi_14":38.95,"sma_20":5722.0,"sma_60":5881.33,"sma_120":5840.17},{"date":"2025-07-18","open":5347,"high":5347,"low":5149,"close":5224,"volume":4796,"rsi_14":42.0,"sma_20":5718.5,"sma_60":5868.33,"sma_120":5833.92},{"date":"2025-07-21","open":5347,"high":5347,"low":5140,"close":5271,"volume":3453,"rsi_14":43.14,"sma_20":5717.5,"sma_60":5858.17,"sma_120":5826.58},{"date":"2025-07-22","open":5271,"high":5271,"low":5130,"close":5159,"volume":6832,"rsi_14":32.69,"sma_20":5710.5,"sma_60":5843.0,"sma_120":5821.75},{"date":"2025-07-23","open":5206,"high":5206,"low":5093,"close":5149,"volume":3894,"rsi_14":31.73,"sma_20":5702.0,"sma_60":5829.67,"sma_120":5816.5},{"date":"2025-07-24","open":5196,"high":5196,"low":5046,"close":5112,"volume":4720,"rsi_14":35.87,"sma_20":5691.0,"sma_60":5816.5,"sma_120":5812.25},{"date":"2025-07-25","open":5102,"high":5948,"low":4989,"close":5206,"volume":329882,"rsi_14":39.18,"sma_20":5682.5,"sma_60":5805.0,"sma_120":5810.42},{"date":"2025-07-28","open":5281,"high":5281,"low":5121,"close":5168,"volume":4853,"rsi_14":29.21,"sma_20":5671.5,"sma_60":5792.33,"sma_120":5808.92},{"date":"2025-07-29","open":5149,"high":5553,"low":5083,"close":5506,"volume":26278,"rsi_14":52.1,"sma_20":5677.0,"sma_60":5782.83,"sma_120":5812.25},{"date":"2025-07-30","open":5422,"high":5572,"low":5328,"close":5412,"volume":22867,"rsi_14":48.44,"sma_20":5672.5,"sma_60":5775.33,"sma_120":5813.33},{"date":"2025-07-31","open":5441,"high":5441,"low":5337,"close":5347,"volume":3518,"rsi_14":44.7,"sma_20":5664.0,"sma_60":5763.83,"sma_120":5813.17},{"date":"2025-08-01","open":5347,"high":5347,"low":5130,"close":5149,"volume":8259,"rsi_14":40.14,"sma_20":5653.0,"sma_60":5751.33,"sma_120":5811.17},{"date":"2025-08-04","open":5177,"high":5290,"low":5121,"close":5224,"volume":6933,"rsi_14":42.48,"sma_20":5643.5,"sma_60":5739.67,"sma_120":5810.08},{"date":"2025-08-05","open":5177,"high":5337,"low":5130,"close":5168,"volume":8030,"rsi_14":48.87,"sma_20":5625.0,"sma_60":5723.0,"sma_120":5808.83},{"date":"2025-08-06","open":5168,"high":5234,"low":5112,"close":5187,"volume":3425,"rsi_14":50.76,"sma_20":5610.5,"sma_60":5706.5,"sma_120":5807.67},{"date":"2025-08-07","open":5234,"high":5234,"low":5083,"close":5083,"volume":4569,"rsi_14":44.53,"sma_20":5591.0,"sma_60":5688.83,"sma_120":5806.42},{"date":"2025-08-08","open":5168,"high":5168,"low":5036,"close":5121,"volume":4345,"rsi_14":44.12,"sma_20":5572.0,"sma_60":5671.5,"sma_120":5806.17},{"date":"2025-08-11","open":5121,"high":5121,"low":5018,"close":5036,"volume":4549,"rsi_14":45.11,"sma_20":5551.5,"sma_60":5657.83,"sma_120":5804.75},{"date":"2025-08-12","open":5036,"high":5487,"low":5036,"close":5309,"volume":20558,"rsi_14":55.28,"sma_20":5544.5,"sma_60":5647.83,"sma_120":5804.92},{"date":"2025-08-13","open":5337,"high":5337,"low":5224,"close":5300,"volume":3928,"rsi_14":56.33,"sma_20":5550.0,"sma_60":5641.0,"sma_120":5805.58},{"date":"2025-08-14","open":5525,"high":5525,"low":5234,"close":5234,"volume":3278,"rsi_14":50.97,"sma_20":5553.5,"sma_60":5639.0,"sma_120":5802.83},{"date":"2025-08-18","open":5271,"high":5271,"low":5130,"close":5140,"volume":1848,"rsi_14":49.07,"sma_20":5549.0,"sma_60":5635.17,"sma_120":5800.42},{"date":"2025-08-19","open":5140,"high":5140,"low":5022,"close":5036,"volume":4861,"rsi_14":31.62,"sma_20":5536.5,"sma_60":5629.5,"sma_120":5796.17},{"date":"2025-08-20","open":5027,"high":5036,"low":4896,"close":4989,"volume":5592,"rsi_14":32.82,"sma_20":5527.5,"sma_60":5624.67,"sma_120":5792.08},{"date":"2025-08-21","open":4989,"high":5018,"low":4980,"close":4989,"volume":1715,"rsi_14":34.68,"sma_20":5519.0,"sma_60":5618.17,"sma_120":5788.08},{"date":"2025-08-22","open":4989,"high":5159,"low":4942,"close":5055,"volume":6523,"rsi_14":45.45,"sma_20":5516.0,"sma_60":5614.67,"sma_120":5784.17},{"date":"2025-08-25","open":5055,"high":5149,"low":5055,"close":5055,"volume":2566,"rsi_14":41.18,"sma_20":5508.0,"sma_60":5611.17,"sma_120":5780.67},{"date":"2025-08-26","open":5018,"high":5159,"low":4999,"close":5083,"volume":2349,"rsi_14":45.45,"sma_20":5503.5,"sma_60":5608.33,"sma_120":5779.08},{"date":"2025-08-27","open":5253,"high":5253,"low":5036,"close":5093,"volume":1505,"rsi_14":44.9,"sma_20":5481.5,"sma_60":5603.0,"sma_120":5779.25},{"date":"2025-08-28","open":5093,"high":5159,"low":4989,"close":4989,"volume":3623,"rsi_14":44.9,"sma_20":5459.0,"sma_60":5596.17,"sma_120":5778.75},{"date":"2025-08-29","open":5046,"high":5140,"low":4999,"close":5065,"volume":3357,"rsi_14":47.06,"sma_20":5444.0,"sma_60":5588.67,"sma_120":5779.25},{"date":"2025-09-01","open":5065,"high":5140,"low":4971,"close":4971,"volume":2347,"rsi_14":46.6,"sma_20":5434.5,"sma_60":5579.17,"sma_120":5779.17},{"date":"2025-09-02","open":4971,"high":5140,"low":4905,"close":5083,"volume":2918,"rsi_14":36.05,"sma_20":5427.0,"sma_60":5572.67,"sma_120":5781.33},{"date":"2025-09-03","open":5083,"high":5083,"low":5018,"close":5065,"volume":2941,"rsi_14":35.63,"sma_20":5421.5,"sma_60":5566.83,"sma_120":5783.83},{"date":"2025-09-04","open":5102,"high":5121,"low":4942,"close":5046,"volume":1669,"rsi_14":37.8,"sma_20":5414.0,"sma_60":5561.33,"sma_120":5785.92},{"date":"2025-09-05","open":5121,"high":5168,"low":4933,"close":4933,"volume":9162,"rsi_14":36.9,"sma_20":5406.0,"sma_60":5557.17,"sma_120":5787.17},{"date":"2025-09-08","open":4933,"high":5149,"low":4924,"close":5093,"volume":4517,"rsi_14":53.33,"sma_20":5404.5,"sma_60":5557.17,"sma_120":5790.33},{"date":"2025-09-09","open":5074,"high":5093,"low":4961,"close":4980,"volume":3951,"rsi_14":49.48,"sma_20":5401.5,"sma_60":5553.67,"sma_120":5789.83},{"date":"2025-09-10","open":5027,"high":5140,"low":4966,"close":4999,"volume":3879,"rsi_14":50.51,"sma_20":5385.0,"sma_60":5550.0,"sma_120":5791.0},{"date":"2025-09-11","open":5036,"high":5121,"low":4980,"close":5018,"volume":2486,"rsi_14":47.87,"sma_20":5370.0,"sma_60":5547.83,"sma_120":5792.25},{"date":"2025-09-12","open":5008,"high":5149,"low":4989,"close":5027,"volume":2141,"rsi_14":48.42,"sma_20":5359.0,"sma_60":5544.83,"sma_120":5780.67},{"date":"2025-09-15","open":5046,"high":5112,"low":4980,"close":4989,"volume":5209,"rsi_14":44.79,"sma_20":5351.0,"sma_60":5539.5,"sma_120":5773.67},{"date":"2025-09-16","open":4989,"high":5149,"low":4989,"close":5055,"volume":5979,"rsi_14":48.04,"sma_20":5352.0,"sma_60":5535.33,"sma_120":5767.17},{"date":"2025-09-17","open":5055,"high":5149,"low":4961,"close":4980,"volume":2944,"rsi_14":49.49,"sma_20":5351.5,"sma_60":5529.83,"sma_120":5754.58},{"date":"2025-09-18","open":4990,"high":4990,"low":4914,"close":4971,"volume":9943,"rsi_14":44.09,"sma_20":5350.0,"sma_60":5523.67,"sma_120":5743.83},{"date":"2025-09-19","open":5230,"high":5300,"low":5170,"close":5180,"volume":14522,"rsi_14":44.09,"sma_20":5340.0,"sma_60":5515.67,"sma_120":5735.33},{"date":"2025-09-22","open":4849,"high":4999,"low":4839,"close":4867,"volume":4835,"rsi_14":35.8,"sma_20":5330.0,"sma_60":5506.83,"sma_120":5723.25},{"date":"2025-09-23","open":4867,"high":4933,"low":4811,"close":4811,"volume":7221,"rsi_14":34.12,"sma_20":5315.5,"sma_60":5496.83,"sma_120":5712.58},{"date":"2025-09-24","open":4811,"high":4952,"low":4764,"close":4773,"volume":7422,"rsi_14":33.33,"sma_20":5298.5,"sma_60":5485.67,"sma_120":5699.92},{"date":"2025-09-25","open":4924,"high":4924,"low":4745,"close":4830,"volume":7358,"rsi_14":43.21,"sma_20":5290.0,"sma_60":5473.83,"sma_120":5688.92},{"date":"2025-09-26","open":4830,"high":4942,"low":4708,"close":4849,"volume":17185,"rsi_14":30.3,"sma_20":5278.5,"sma_60":5462.17,"sma_120":5680.83},{"date":"2025-09-29","open":4849,"high":4914,"low":4792,"close":4802,"volume":5097,"rsi_14":33.9,"sma_20":5269.5,"sma_60":5452.33,"sma_120":5673.92},{"date":"2025-09-30","open":4773,"high":4849,"low":4689,"close":4693,"volume":10586,"rsi_14":26.28,"sma_20":5248.75,"sma_60":5439.75,"sma_120":5670.71},{"date":"2025-10-01","open":4745,"high":4745,"low":4675,"close":4684,"volume":3178,"rsi_14":23.7,"sma_20":5228.5,"sma_60":5425.0,"sma_120":5666.83},{"date":"2025-10-02","open":4684,"high":4698,"low":4604,"close":4693,"volume":9968,"rsi_14":23.7,"sma_20":5209.75,"sma_60":5411.42,"sma_120":5665.54},{"date":"2025-10-10","open":4661,"high":4693,"low":4585,"close":4679,"volume":11568,"rsi_14":24.62,"sma_20":5196.25,"sma_60":5397.75,"sma_120":5659.71},{"date":"2025-10-13","open":4651,"high":4679,"low":4548,"close":4562,"volume":18575,"rsi_14":12.77,"sma_20":5168.0,"sma_60":5381.5,"sma_120":5653.0},{"date":"2025-10-14","open":4562,"high":4684,"low":4562,"close":4618,"volume":2242,"rsi_14":21.9,"sma_20":5148.75,"sma_60":5367.25,"sma_120":5640.79},{"date":"2025-10-15","open":4693,"high":4693,"low":4567,"close":4576,"volume":8949,"rsi_14":21.13,"sma_20":5126.25,"sma_60":5351.92,"sma_120":5629.71},{"date":"2025-10-16","open":4661,"high":4661,"low":4548,"close":4567,"volume":7442,"rsi_14":24.19,"sma_20":5102.25,"sma_60":5340.75,"sma_120":5617.71},{"date":"2025-10-17","open":4562,"high":4698,"low":4463,"close":4510,"volume":18227,"rsi_14":22.06,"sma_20":5074.75,"sma_60":5329.08,"sma_120":5605.21},{"date":"2025-10-20","open":4510,"high":4647,"low":4468,"close":4496,"volume":7904,"rsi_14":23.62,"sma_20":5048.5,"sma_60":5316.17,"sma_120":5592.25},{"date":"2025-10-21","open":4501,"high":4632,"low":4501,"close":4632,"volume":8990,"rsi_14":39.86,"sma_20":5026.0,"sma_60":5304.83,"sma_120":5581.5},{"date":"2025-10-22","open":4623,"high":4623,"low":4491,"close":4491,"volume":3717,"rsi_14":28.31,"sma_20":5000.0,"sma_60":5293.0,"sma_120":5568.0},{"date":"2025-10-23","open":4600,"high":4600,"low":4491,"close":4548,"volume":2496,"rsi_14":31.61,"sma_20":4978.0,"sma_60":5282.33,"sma_120":5556.0},{"date":"2025-10-24","open":4661,"high":4661,"low":4473,"close":4534,"volume":3475,"rsi_14":32.93,"sma_20":4960.25,"sma_60":5272.08,"sma_120":5544.29},{"date":"2025-10-27","open":4506,"high":4623,"low":4506,"close":4506,"volume":6594,"rsi_14":36.67,"sma_20":4941.0,"sma_60":5259.67,"sma_120":5532.33},{"date":"2025-10-28","open":4548,"high":4595,"low":4473,"close":4576,"volume":5482,"rsi_14":42.94,"sma_20":4928.5,"sma_60":5249.17,"sma_120":5520.75},{"date":"2025-10-29","open":4576,"high":5027,"low":4520,"close":4665,"volume":40182,"rsi_14":48.33,"sma_20":4922.75,"sma_60":5234.25,"sma_120":5508.54},{"date":"2025-10-30","open":4665,"high":4698,"low":4567,"close":4581,"volume":6798,"rsi_14":44.62,"sma_20":4909.5,"sma_60":5219.5,"sma_120":5497.42},{"date":"2025-10-31","open":4548,"high":4548,"low":4459,"close":4459,"volume":11887,"rsi_14":44.39,"sma_20":4888.75,"sma_60":5203.75,"sma_120":5483.79},{"date":"2025-11-03","open":4459,"high":4506,"low":4336,"close":4379,"volume":13839,"rsi_14":37.31,"sma_20":4866.25,"sma_60":5190.08,"sma_120":5470.71},{"date":"2025-11-04","open":4416,"high":4642,"low":4327,"close":4520,"volume":13523,"rsi_14":47.3,"sma_20":4857.0,"sma_60":5177.58,"sma_120":5458.62},{"date":"2025-11-05","open":4520,"high":4647,"low":4341,"close":4341,"volume":5518,"rsi_14":40.7,"sma_20":4838.75,"sma_60":5162.92,"sma_120":5442.96},{"date":"2025-11-06","open":4322,"high":4510,"low":4322,"close":4398,"volume":15670,"rsi_14":45.35,"sma_20":4823.0,"sma_60":5148.92,"sma_120":5427.71},{"date":"2025-11-07","open":4365,"high":4398,"low":4318,"close":4351,"volume":5118,"rsi_14":44.15,"sma_20":4805.5,"sma_60":5135.92,"sma_120":5412.38},{"date":"2025-11-10","open":4351,"high":4440,"low":4261,"close":4336,"volume":3054,"rsi_14":36.82,"sma_20":4793.5,"sma_60":5122.0,"sma_120":5396.75},{"date":"2025-11-11","open":4355,"high":4421,"low":4355,"close":4412,"volume":3135,"rsi_14":46.22,"sma_20":4782.5,"sma_60":5110.92,"sma_120":5384.38},{"date":"2025-11-12","open":4412,"high":4510,"low":4412,"close":4496,"volume":5584,"rsi_14":47.62,"sma_20":4778.25,"sma_60":5096.5,"sma_120":5372.17},{"date":"2025-11-13","open":4496,"high":4604,"low":4496,"close":4557,"volume":7244,"rsi_14":51.04,"sma_20":4777.75,"sma_60":5083.33,"sma_120":5362.17},{"date":"2025-11-14","open":4557,"high":4642,"low":4426,"close":4529,"volume":7644,"rsi_14":51.04,"sma_20":4778.75,"sma_60":5070.83,"sma_120":5354.92},{"date":"2025-11-17","open":4491,"high":4600,"low":4468,"close":4510,"volume":2330,"rsi_14":46.96,"sma_20":4779.5,"sma_60":5059.67,"sma_120":5347.42},{"date":"2025-11-18","open":4510,"high":4510,"low":4398,"close":4398,"volume":4417,"rsi_14":37.87,"sma_20":4767.0,"sma_60":5048.33,"sma_120":5338.92},{"date":"2025-11-19","open":4398,"high":4440,"low":4346,"close":4360,"volume":3847,"rsi_14":39.56,"sma_20":4760.0,"sma_60":5037.17,"sma_120":5330.92},{"date":"2025-11-20","open":4360,"high":5093,"low":4304,"close":4435,"volume":178483,"rsi_14":48.84,"sma_20":4754.0,"sma_60":5027.33,"sma_120":5322.75},{"date":"2025-11-21","open":4383,"high":4383,"low":4294,"close":4294,"volume":14766,"rsi_14":46.05,"sma_20":4741.25,"sma_60":5013.83,"sma_120":5314.25},{"date":"2025-11-24","open":4299,"high":4322,"low":4261,"close":4294,"volume":11061,"rsi_14":37.88,"sma_20":4730.0,"sma_60":5000.33,"sma_120":5305.75},{"date":"2025-11-25","open":4322,"high":4327,"low":4299,"close":4327,"volume":2428,"rsi_14":49.1,"sma_20":4716.75,"sma_60":4986.92,"sma_120":5297.62},{"date":"2025-11-26","open":4304,"high":4327,"low":4266,"close":4322,"volume":6081,"rsi_14":44.87,"sma_20":4698.5,"sma_60":4973.25,"sma_120":5288.12},{"date":"2025-11-27","open":4280,"high":4379,"low":4280,"close":4379,"volume":4786,"rsi_14":51.9,"sma_20":4687.75,"sma_60":4962.42,"sma_120":5279.29},{"date":"2025-11-28","open":4379,"high":4383,"low":4285,"close":4346,"volume":9384,"rsi_14":50.62,"sma_20":4681.75,"sma_60":4949.67,"sma_120":5269.17},{"date":"2025-12-01","open":4346,"high":4388,"low":4327,"close":4360,"volume":7866,"rsi_14":46.31,"sma_20":4680.75,"sma_60":4938.83,"sma_120":5259.0},{"date":"2025-12-02","open":4360,"high":4407,"low":4336,"close":4393,"volume":6376,"rsi_14":42.03,"sma_20":4674.0,"sma_60":4926.58,"sma_120":5249.62},{"date":"2025-12-03","open":4398,"high":4398,"low":4341,"close":4379,"volume":3178,"rsi_14":35.16,"sma_20":4676.0,"sma_60":4914.42,"sma_120":5240.62},{"date":"2025-12-04","open":4383,"high":4402,"low":4360,"close":4402,"volume":2491,"rsi_14":39.37,"sma_20":4676.25,"sma_60":4903.0,"sma_120":5232.17},{"date":"2025-12-05","open":4412,"high":4524,"low":4393,"close":4496,"volume":7037,"rsi_14":48.95,"sma_20":4684.0,"sma_60":4895.25,"sma_120":5226.21},{"date":"2025-12-08","open":4501,"high":4538,"low":4487,"close":4491,"volume":5268,"rsi_14":58.33,"sma_20":4692.25,"sma_60":4884.58,"sma_120":5220.88},{"date":"2025-12-09","open":4534,"high":4604,"low":4473,"close":4538,"volume":16707,"rsi_14":65.57,"sma_20":4699.0,"sma_60":4876.75,"sma_120":5215.21},{"date":"2025-12-10","open":4553,"high":4553,"low":4416,"close":4444,"volume":7286,"rsi_14":50.79,"sma_20":4696.25,"sma_60":4866.92,"sma_120":5208.46},{"date":"2025-12-11","open":4520,"high":4520,"low":4430,"close":4491,"volume":4467,"rsi_14":69.81,"sma_20":4692.75,"sma_60":4857.58,"sma_120":5202.71},{"date":"2025-12-12","open":4468,"high":4548,"low":4444,"close":4529,"volume":7924,"rsi_14":71.93,"sma_20":4692.75,"sma_60":4848.75,"sma_120":5196.79},{"date":"2025-12-15","open":4496,"high":4529,"low":4388,"close":4449,"volume":6370,"rsi_14":60.48,"sma_20":4689.5,"sma_60":4839.17,"sma_120":5189.33},{"date":"2025-12-16","open":4449,"high":4449,"low":4261,"close":4304,"volume":11364,"rsi_14":48.7,"sma_20":4684.5,"sma_60":4825.83,"sma_120":5180.58},{"date":"2025-12-17","open":4275,"high":4435,"low":4275,"close":4402,"volume":11190,"rsi_14":51.53,"sma_20":4686.75,"sma_60":4815.58,"sma_120":5172.71},{"date":"2025-12-18","open":4351,"high":4398,"low":4285,"close":4294,"volume":6531,"rsi_14":46.93,"sma_20":4679.25,"sma_60":4803.75,"sma_120":5163.71},{"date":"2025-12-19","open":4261,"high":4369,"low":4261,"close":4313,"volume":5251,"rsi_14":47.22,"sma_20":4680.25,"sma_60":4793.92,"sma_120":5154.79},{"date":"2025-12-22","open":4444,"high":4444,"low":4289,"close":4341,"volume":8574,"rsi_14":46.93,"sma_20":4682.75,"sma_60":4784.58,"sma_120":5145.71},{"date":"2025-12-23","open":4318,"high":4416,"low":4308,"close":4407,"volume":8511,"rsi_14":51.58,"sma_20":4687.0,"sma_60":4777.42,"sma_120":5137.12},{"date":"2025-12-24","open":4393,"high":4698,"low":4393,"close":4585,"volume":26462,"rsi_14":58.74,"sma_20":4701.0,"sma_60":4774.08,"sma_120":5129.88},{"date":"2025-12-26","open":4529,"high":4783,"low":4529,"close":4670,"volume":21243,"rsi_14":58.37,"sma_20":4716.5,"sma_60":4771.25,"sma_120":5122.54},{"date":"2025-12-29","open":4975,"high":4985,"low":4790,"close":4855,"volume":7109,"rsi_14":53.09,"sma_20":4728.0,"sma_60":4766.17,"sma_120":5114.17},{"date":"2025-12-30","open":4800,"high":4855,"low":4725,"close":4730,"volume":8919,"rsi_14":46.12,"sma_20":4732.5,"sma_60":4759.83,"sma_120":5106.08},{"date":"2026-01-02","open":4730,"high":4875,"low":4720,"close":4870,"volume":4141,"rsi_14":55.26,"sma_20":4742.25,"sma_60":4757.75,"sma_120":5098.75},{"date":"2026-01-05","open":4865,"high":4960,"low":4785,"close":4835,"volume":5912,"rsi_14":52.09,"sma_20":4751.0,"sma_60":4755.25,"sma_120":5090.12},{"date":"2026-01-06","open":4835,"high":4850,"low":4795,"close":4850,"volume":3696,"rsi_14":51.16,"sma_20":4759.25,"sma_60":4752.83,"sma_120":5082.12},{"date":"2026-01-07","open":4850,"high":4905,"low":4800,"close":4895,"volume":6759,"rsi_14":56.4,"sma_20":4764.75,"sma_60":4751.42,"sma_120":5074.58},{"date":"2026-01-08","open":4895,"high":5350,"low":4835,"close":5320,"volume":49428,"rsi_14":74.34,"sma_20":4791.75,"sma_60":4759.17,"sma_120":5070.33},{"date":"2026-01-09","open":5300,"high":5390,"low":5010,"close":5020,"volume":28704,"rsi_14":59.77,"sma_20":4801.25,"sma_60":4760.92,"sma_120":5064.08},{"date":"2026-01-12","open":5000,"high":5050,"low":4935,"close":4975,"volume":8724,"rsi_14":62.31,"sma_20":4813.5,"sma_60":4762.67,"sma_120":5057.29},{"date":"2026-01-13","open":4930,"high":4995,"low":4760,"close":4950,"volume":16911,"rsi_14":60.91,"sma_20":4822.0,"sma_60":4764.17,"sma_120":5052.46},{"date":"2026-01-14","open":4950,"high":5000,"low":4795,"close":4995,"volume":5508,"rsi_14":61.26,"sma_20":4830.75,"sma_60":4767.42,"sma_120":5048.25},{"date":"2026-01-15","open":4955,"high":4955,"low":4790,"close":4835,"volume":7587,"rsi_14":54.13,"sma_20":4835.75,"sma_60":4768.25,"sma_120":5042.21},{"date":"2026-01-16","open":4835,"high":4970,"low":4750,"close":4955,"volume":8179,"rsi_14":49.53,"sma_20":4868.0,"sma_60":4771.58,"sma_120":5036.75},{"date":"2026-01-19","open":4980,"high":4980,"low":4820,"close":4835,"volume":6465,"rsi_14":49.38,"sma_20":4881.25,"sma_60":4771.5,"sma_120":5031.29},{"date":"2026-01-20","open":4805,"high":4945,"low":4770,"close":4885,"volume":6253,"rsi_14":55.08,"sma_20":4896.0,"sma_60":4772.5,"sma_120":5026.33},{"date":"2026-01-21","open":4840,"high":4915,"low":4750,"close":4795,"volume":6105,"rsi_14":47.46,"sma_20":4904.75,"sma_60":4772.5,"sma_120":5020.96},{"date":"2026-01-22","open":4790,"high":4790,"low":4650,"close":4660,"volume":12614,"rsi_14":44.44,"sma_20":4903.25,"sma_60":4769.0,"sma_120":5013.62},{"date":"2026-01-23","open":4660,"high":4775,"low":4655,"close":4660,"volume":5959,"rsi_14":43.91,"sma_20":4892.25,"sma_60":4763.92,"sma_120":5006.62},{"date":"2026-01-26","open":4625,"high":4825,"low":4625,"close":4700,"volume":6976,"rsi_14":43.73,"sma_20":4878.75,"sma_60":4761.0,"sma_120":4996.96},{"date":"2026-01-27","open":4845,"high":4845,"low":4720,"close":4720,"volume":5116,"rsi_14":23.91,"sma_20":4872.0,"sma_60":4760.58,"sma_120":4988.29},{"date":"2026-01-28","open":4745,"high":4800,"low":4720,"close":4770,"volume":16272,"rsi_14":36.11,"sma_20":4874.0,"sma_60":4762.42,"sma_120":4980.62},{"date":"2026-01-29","open":4735,"high":4885,"low":4735,"close":4770,"volume":7155,"rsi_14":38.01,"sma_20":4869.0,"sma_60":4761.75,"sma_120":4974.71},{"date":"2026-01-30","open":4770,"high":4870,"low":4615,"close":4620,"volume":14656,"rsi_14":33.16,"sma_20":4858.25,"sma_60":4761.75,"sma_120":4966.88},{"date":"2026-02-02","open":4585,"high":4590,"low":4525,"close":4540,"volume":9569,"rsi_14":27.59,"sma_20":4842.75,"sma_60":4759.42,"sma_120":4958.88},{"date":"2026-02-03","open":4545,"high":4700,"low":4545,"close":4640,"volume":5608,"rsi_14":39.79,"sma_20":4830.0,"sma_60":4759.58,"sma_120":4951.54},{"date":"2026-02-04","open":4610,"high":4700,"low":4610,"close":4670,"volume":4296,"rsi_14":33.53,"sma_20":4797.5,"sma_60":4754.83,"sma_120":4945.38},{"date":"2026-02-05","open":4700,"high":4700,"low":4635,"close":4665,"volume":4411,"rsi_14":33.33,"sma_20":4779.75,"sma_60":4755.67,"sma_120":4938.83},{"date":"2026-02-06","open":4665,"high":4665,"low":4500,"close":4610,"volume":6335,"rsi_14":36.02,"sma_20":4761.5,"sma_60":4754.25,"sma_120":4932.58},{"date":"2026-02-09","open":4610,"high":4825,"low":4580,"close":4665,"volume":11535,"rsi_14":36.42,"sma_20":4747.25,"sma_60":4752.25,"sma_120":4924.38},{"date":"2026-02-10","open":4740,"high":4765,"low":4565,"close":4565,"volume":5148,"rsi_14":35.98,"sma_20":4725.75,"sma_60":4747.5,"sma_120":4915.42},{"date":"2026-02-11","open":4790,"high":4790,"low":4565,"close":4630,"volume":8231,"rsi_14":48.0,"sma_20":4715.5,"sma_60":4744.33,"sma_120":4907.58},{"date":"2026-02-12","open":4720,"high":4720,"low":4550,"close":4550,"volume":3938,"rsi_14":43.37,"sma_20":4695.25,"sma_60":4740.17,"sma_120":4899.92},{"date":"2026-02-13","open":4565,"high":4640,"low":4550,"close":4600,"volume":4973,"rsi_14":44.05,"sma_20":4677.5,"sma_60":4738.83,"sma_120":4893.58},{"date":"2026-02-19","open":4600,"high":4600,"low":4490,"close":4550,"volume":8402,"rsi_14":40.23,"sma_20":4663.25,"sma_60":4737.33,"sma_120":4887.25},{"date":"2026-02-20","open":4545,"high":4640,"low":4525,"close":4525,"volume":8009,"rsi_14":35.5,"sma_20":4645.25,"sma_60":4734.08,"sma_120":4880.71},{"date":"2026-02-23","open":4625,"high":4625,"low":4350,"close":4445,"volume":14429,"rsi_14":32.43,"sma_20":4627.75,"sma_60":4732.0,"sma_120":4872.92},{"date":"2026-02-24","open":4440,"high":4445,"low":4300,"close":4330,"volume":17182,"rsi_14":33.71,"sma_20":4611.25,"sma_60":4728.0,"sma_120":4864.17},{"date":"2026-02-25","open":4345,"high":4345,"low":4200,"close":4270,"volume":15163,"rsi_14":34.48,"sma_20":4591.75,"sma_60":4722.42,"sma_120":4854.67},{"date":"2026-02-26","open":4270,"high":4300,"low":3985,"close":4005,"volume":43661,"rsi_14":19.32,"sma_20":4559.5,"sma_60":4766.17,"sma_120":4733.29},{"date":"2026-02-27","open":4020,"high":4180,"low":3945,"close":4015,"volume":23542,"rsi_14":17.73,"sma_20":4521.75,"sma_60":4701.75,"sma_120":4832.08},{"date":"2026-03-03","open":3985,"high":4035,"low":3340,"close":3500,"volume":50623,"rsi_14":11.8,"sma_20":4458.25,"sma_60":4683.0,"sma_120":4816.33},{"date":"2026-03-04","open":3500,"high":3500,"low":3200,"close":3260,"volume":45589,"rsi_14":10.53,"sma_20":4382.75,"sma_60":4660.0,"sma_120":4799.42},{"date":"2026-03-05","open":3260,"high":3590,"low":3260,"close":3440,"volume":19450,"rsi_14":16.62,"sma_20":4323.75,"sma_60":4639.42,"sma_120":4783.0},{"date":"2026-03-06","open":3440,"high":3560,"low":3440,"close":3535,"volume":13709,"rsi_14":21.86,"sma_20":4273.5,"sma_60":4620.67,"sma_120":4767.54},{"date":"2026-03-09","open":3535,"high":3545,"low":3412,"close":3465,"volume":11912,"rsi_14":18.26,"sma_20":4214.75,"sma_60":4600.33,"sma_120":4751.67},{"date":"2026-03-10","open":3465,"high":3480,"low":3405,"close":3435,"volume":7010,"rsi_14":18.77,"sma_20":4153.0,"sma_60":4577.83,"sma_120":4736.54},{"date":"2026-03-11","open":3475,"high":3825,"low":3410,"close":3715,"volume":33034,"rsi_14":28.04,"sma_20":4105.5,"sma_60":4560.08,"sma_120":4722.33},{"date":"2026-03-12","open":3845,"high":4000,"low":3715,"close":3950,"volume":17658,"rsi_14":36.36,"sma_20":4072.5,"sma_60":4545.42,"sma_120":4711.08},{"date":"2026-03-13","open":4080,"high":4080,"low":3860,"close":4000,"volume":29449,"rsi_14":38.2,"sma_20":4039.25,"sma_60":4533.25,"sma_120":4700.08},{"date":"2026-03-16","open":4000,"high":4000,"low":3820,"close":3900,"volume":11565,"rsi_14":37.86,"sma_20":4006.0,"sma_60":4549.5,"sma_120":4638.08},{"date":"2026-03-17","open":3925,"high":3965,"low":3850,"close":3950,"volume":8342,"rsi_14":41.28,"sma_20":3972.0,"sma_60":4504.08,"sma_120":4676.42},{"date":"2026-03-18","open":3925,"high":4040,"low":3895,"close":3950,"volume":8990,"rsi_14":42.45,"sma_20":3942.0,"sma_60":4491.0,"sma_120":4665.08},{"date":"2026-03-19","open":3990,"high":3995,"low":3800,"close":3905,"volume":4110,"rsi_14":47.37,"sma_20":3907.25,"sma_60":4479.75,"sma_120":4652.79},{"date":"2026-03-20","open":3895,"high":4100,"low":3800,"close":3930,"volume":4174,"rsi_14":47.78,"sma_20":3876.25,"sma_60":4467.17,"sma_120":4641.38},{"date":"2026-03-23","open":3940,"high":3940,"low":3700,"close":3880,"volume":3243,"rsi_14":63.1,"sma_20":3844.0,"sma_60":4455.67,"sma_120":4629.71},{"date":"2026-03-24","open":3880,"high":3880,"low":3810,"close":3880,"volume":8107,"rsi_14":75.62,"sma_20":3815.75,"sma_60":4443.83,"sma_120":4618.88},{"date":"2026-03-25","open":3880,"high":3880,"low":3795,"close":3875,"volume":4360,"rsi_14":71.01,"sma_20":3793.0,"sma_60":4431.42,"sma_120":4608.0},{"date":"2026-03-26","open":4000,"high":4140,"low":3850,"close":3960,"volume":20590,"rsi_14":70.73,"sma_20":3777.5,"sma_60":4419.25,"sma_120":4598.33},{"date":"2026-03-27","open":3960,"high":4100,"low":3875,"close":3930,"volume":9695,"rsi_14":73.6,"sma_20":3773.75,"sma_60":4403.42,"sma_120":4588.75},{"date":"2026-03-30","open":3930,"high":4065,"low":3895,"close":4050,"volume":11919,"rsi_14":78.6,"sma_20":3775.5,"sma_60":4388.08,"sma_120":4579.67},{"date":"2026-03-31","open":4010,"high":4045,"low":3935,"close":3960,"volume":24614,"rsi_14":63.84,"sma_20":3798.5,"sma_60":4373.17,"sma_120":4569.67},{"date":"2026-04-01","open":3965,"high":3970,"low":3895,"close":3970,"volume":18716,"rsi_14":51.52,"sma_20":3834.0,"sma_60":4360.5,"sma_120":4560.17},{"date":"2026-04-02","open":3940,"high":3980,"low":3885,"close":3960,"volume":3672,"rsi_14":46.77,"sma_20":3860.0,"sma_60":4345.33,"sma_120":4551.54},{"date":"2026-04-03","open":3960,"high":3960,"low":3915,"close":3935,"volume":1959,"rsi_14":53.21,"sma_20":3880.0,"sma_60":4330.33,"sma_120":4542.79},{"date":"2026-04-06","open":3935,"high":3995,"low":3935,"close":3950,"volume":13214,"rsi_14":50.0,"sma_20":3904.25,"sma_60":4315.33,"sma_120":4534.08},{"date":"2026-04-07","open":3950,"high":3995,"low":3915,"close":3940,"volume":6322,"rsi_14":49.04,"sma_20":3929.5,"sma_60":4299.42,"sma_120":4525.42},{"date":"2026-04-08","open":3990,"high":3990,"low":3735,"close":3940,"volume":17382,"rsi_14":53.68,"sma_20":3940.75,"sma_60":4276.42,"sma_120":4517.79},{"date":"2026-04-09","open":3940,"high":4095,"low":3940,"close":3970,"volume":2447,"rsi_14":54.17,"sma_20":3941.75,"sma_60":4258.92,"sma_120":4509.92},{"date":"2026-04-10","open":3995,"high":4170,"low":3970,"close":4065,"volume":10126,"rsi_14":67.62,"sma_20":3945.0,"sma_60":4243.75,"sma_120":4503.21},{"date":"2026-04-13","open":4065,"high":4300,"low":4065,"close":4135,"volume":11847,"rsi_14":71.43,"sma_20":3956.75,"sma_60":4230.17,"sma_120":4497.17},{"date":"2026-04-14","open":4170,"high":4295,"low":4170,"close":4230,"volume":4214,"rsi_14":75.91,"sma_20":3970.75,"sma_60":4217.42,"sma_120":4492.42},{"date":"2026-04-15","open":4230,"high":4285,"low":4110,"close":4235,"volume":15183,"rsi_14":72.73,"sma_20":3985.0,"sma_60":4207.42,"sma_120":4487.83},{"date":"2026-04-16","open":4235,"high":4280,"low":4190,"close":4250,"volume":5079,"rsi_14":77.12,"sma_20":4002.25,"sma_60":4195.67,"sma_120":4482.17},{"date":"2026-04-17","open":4250,"high":4345,"low":4205,"close":4305,"volume":10590,"rsi_14":74.29,"sma_20":4021.0,"sma_60":4186.83,"sma_120":4478.21},{"date":"2026-04-20","open":4350,"high":4350,"low":4260,"close":4335,"volume":3880,"rsi_14":90.32,"sma_20":4043.75,"sma_60":4177.67,"sma_120":4474.0},{"date":"2026-04-21","open":4355,"high":4370,"low":4205,"close":4290,"volume":17779,"rsi_14":82.0,"sma_20":4064.25,"sma_60":4169.25,"sma_120":4469.54},{"date":"2026-04-22","open":4300,"high":4395,"low":4200,"close":4200,"volume":16611,"rsi_14":70.69,"sma_20":4080.5,"sma_60":4161.58,"sma_120":4464.58},{"date":"2026-04-23","open":4300,"high":4300,"low":4160,"close":4275,"volume":3701,"rsi_14":76.98,"sma_20":4096.25,"sma_60":4155.17,"sma_120":4459.62},{"date":"2026-04-24","open":4225,"high":4270,"low":4195,"close":4270,"volume":4716,"rsi_14":75.81,"sma_20":4113.25,"sma_60":4148.0,"sma_120":4453.83},{"date":"2026-04-27","open":4270,"high":4270,"low":4175,"close":4185,"volume":3343,"rsi_14":67.63,"sma_20":4120.0,"sma_60":4139.08,"sma_120":4448.08},{"date":"2026-04-28","open":4205,"high":4260,"low":4145,"close":4165,"volume":7233,"rsi_14":65.73,"sma_20":4130.25,"sma_60":4129.0,"sma_120":4443.25},{"date":"2026-04-29","open":4170,"high":4290,"low":4170,"close":4225,"volume":3485,"rsi_14":67.11,"sma_20":4143.0,"sma_60":4119.92,"sma_120":4469.25},{"date":"2026-04-30","open":4230,"high":4250,"low":4100,"close":4180,"volume":5383,"rsi_14":45.28,"sma_20":4224.0,"sma_60":4047.92,"sma_120":3936.54},{"date":"2026-05-04","open":4180,"high":4235,"low":4097,"close":4145,"volume":12609,"rsi_14":50.76,"sma_20":4164.5,"sma_60":4106.0,"sma_120":4430.42},{"date":"2026-05-06","open":4145,"high":4190,"low":3935,"close":4005,"volume":19918,"rsi_14":34.04,"sma_20":4167.25,"sma_60":4095.42,"sma_120":4424.79},{"date":"2026-05-07","open":4005,"high":4095,"low":3760,"close":3830,"volume":14420,"rsi_14":26.86,"sma_20":4161.75,"sma_60":4081.42,"sma_120":4418.12},{"date":"2026-05-08","open":3895,"high":3895,"low":3615,"close":3840,"volume":19543,"rsi_14":26.44,"sma_20":4156.75,"sma_60":4067.67,"sma_120":4411.67},{"date":"2026-05-11","open":3840,"high":3995,"low":3810,"close":3970,"volume":9924,"rsi_14":32.28,"sma_20":4156.75,"sma_60":4057.0,"sma_120":4405.62},{"date":"2026-05-12","open":3990,"high":3990,"low":3905,"close":3965,"volume":9118,"rsi_14":29.89,"sma_20":4151.75,"sma_60":4045.33,"sma_120":4398.79},{"date":"2026-05-13","open":3920,"high":3995,"low":3850,"close":3995,"volume":6372,"rsi_14":33.7,"sma_20":4144.75,"sma_60":4035.83,"sma_120":4391.67},{"date":"2026-05-14","open":3995,"high":3995,"low":3860,"close":3985,"volume":5570,"rsi_14":36.97,"sma_20":4132.5,"sma_60":4025.08,"sma_120":4384.71},{"date":"2026-05-15","open":3985,"high":3985,"low":3805,"close":3870,"volume":4269,"rsi_14":26.59,"sma_20":4114.25,"sma_60":4013.75,"sma_120":4376.96},{"date":"2026-05-18","open":3870,"high":3870,"low":3560,"close":3655,"volume":17139,"rsi_14":21.4,"sma_20":4084.5,"sma_60":3998.0,"sma_120":4368.42},{"date":"2026-05-19","open":3700,"high":3700,"low":3620,"close":3620,"volume":5369,"rsi_14":22.44,"sma_20":4050.25,"sma_60":3982.5,"sma_120":4359.92},{"date":"2026-05-20","open":3670,"high":3670,"low":3510,"close":3580,"volume":4246,"rsi_14":22.01,"sma_20":4012.5,"sma_60":3966.75,"sma_120":4350.42},{"date":"2026-05-21","open":3635,"high":3635,"low":3545,"close":3625,"volume":8360,"rsi_14":20.87,"sma_20":3979.25,"sma_60":3953.08,"sma_120":4342.54},{"date":"2026-05-22","open":3630,"high":3845,"low":3630,"close":3735,"volume":4230,"rsi_14":29.68,"sma_20":3956.0,"sma_60":3943.17,"sma_120":4335.58},{"date":"2026-05-26","open":3735,"high":3735,"low":3660,"close":3710,"volume":3426,"rsi_14":29.95,"sma_20":3927.75,"sma_60":3933.83,"sma_120":4328.12},{"date":"2026-05-27","open":3705,"high":3795,"low":3600,"close":3665,"volume":10780,"rsi_14":32.83,"sma_20":3897.5,"sma_60":3928.17,"sma_120":4320.33},{"date":"2026-05-28","open":3665,"high":3750,"low":3380,"close":3640,"volume":28740,"rsi_14":38.69,"sma_20":3870.25,"sma_60":3921.92,"sma_120":4311.83},{"date":"2026-05-29","open":3610,"high":3620,"low":3390,"close":3460,"volume":11666,"rsi_14":31.19,"sma_20":3835.0,"sma_60":3921.25,"sma_120":4302.12},{"date":"2026-06-01","open":3460,"high":3680,"low":3140,"close":3255,"volume":33075,"rsi_14":17.05,"sma_20":3786.5,"sma_60":3921.17,"sma_120":4290.58},{"date":"2026-06-02","open":3230,"high":3345,"low":3070,"close":3185,"volume":19271,"rsi_14":16.09,"sma_20":3736.75,"sma_60":3916.92,"sma_120":4278.17},{"date":"2026-06-04","open":3300,"high":3400,"low":2995,"close":3160,"volume":8987,"rsi_14":13.54,"sma_20":3687.5,"sma_60":3910.67,"sma_120":4265.67},{"date":"2026-06-05","open":3160,"high":3310,"low":3040,"close":3115,"volume":6596,"rsi_14":13.14,"sma_20":3643.0,"sma_60":3904.83,"sma_120":4252.58},{"date":"2026-06-08","open":3115,"high":3115,"low":2805,"close":2890,"volume":15259,"rsi_14":12.02,"sma_20":3596.0,"sma_60":3895.75,"sma_120":4236.79},{"date":"2026-06-09","open":2890,"high":2950,"low":2735,"close":2935,"volume":26445,"rsi_14":17.86,"sma_20":3550.75,"sma_60":3882.75,"sma_120":4221.42},{"date":"2026-06-10","open":2940,"high":3160,"low":2935,"close":2935,"volume":20384,"rsi_14":18.43,"sma_20":3499.0,"sma_60":3865.83,"sma_120":4205.62},{"date":"2026-06-11","open":3095,"high":3095,"low":2920,"close":2965,"volume":6980,"rsi_14":21.4,"sma_20":3449.0,"sma_60":3848.58,"sma_120":4190.92},{"date":"2026-06-12","open":2970,"high":3140,"low":2875,"close":2965,"volume":9201,"rsi_14":17.96,"sma_20":3397.5,"sma_60":3833.0,"sma_120":4175.79},{"date":"2026-06-15","open":2975,"high":3185,"low":2965,"close":3070,"volume":14669,"rsi_14":17.56,"sma_20":3351.75,"sma_60":3818.33,"sma_120":4161.21},{"date":"2026-06-16","open":3070,"high":3140,"low":3025,"close":3075,"volume":1847,"rsi_14":18.41,"sma_20":3312.0,"sma_60":3803.75,"sma_120":4147.38},{"date":"2026-06-17","open":3080,"high":3190,"low":3005,"close":3180,"volume":2435,"rsi_14":56.31,"sma_20":3114.0,"sma_60":3708.25,"sma_120":4055.83},{"date":"2026-06-18","open":3155,"high":3200,"low":2770,"close":2885,"volume":19770,"rsi_14":21.72,"sma_20":3251.5,"sma_60":3774.25,"sma_120":4120.71},{"date":"2026-06-19","open":2965,"high":3090,"low":2810,"close":3015,"volume":26932,"rsi_14":32.68,"sma_20":3223.25,"sma_60":3759.83,"sma_120":4107.75},{"date":"2026-06-22","open":3095,"high":3280,"low":2800,"close":2885,"volume":25510,"rsi_14":34.71,"sma_20":3186.25,"sma_60":3743.25,"sma_120":4093.54},{"date":"2026-06-23","open":3080,"high":3080,"low":2535,"close":2680,"volume":18534,"rsi_14":31.23,"sma_20":3133.5,"sma_60":3723.33,"sma_120":4077.38},{"date":"2026-06-24","open":2830,"high":2830,"low":2500,"close":2650,"volume":7936,"rsi_14":31.11,"sma_20":3080.5,"sma_60":3701.5,"sma_120":4060.38},{"date":"2026-06-25","open":2525,"high":2665,"low":2505,"close":2520,"volume":4769,"rsi_14":29.27,"sma_20":3023.25,"sma_60":3678.0,"sma_120":4040.71},{"date":"2026-06-26","open":2520,"high":2605,"low":2315,"close":2420,"volume":23484,"rsi_14":32.06,"sma_20":2962.25,"sma_60":3650.83,"sma_120":4019.46},{"date":"2026-06-29","open":2410,"high":2410,"low":2200,"close":2380,"volume":29146,"rsi_14":28.74,"sma_20":2908.25,"sma_60":3624.5,"sma_120":3998.83},{"date":"2026-06-30","open":2380,"high":2380,"low":2200,"close":2300,"volume":16521,"rsi_14":27.08,"sma_20":2860.5,"sma_60":3596.67,"sma_120":3978.58},{"date":"2026-07-01","open":2300,"high":2665,"low":2190,"close":2290,"volume":70945,"rsi_14":25.27,"sma_20":2815.75,"sma_60":3568.83,"sma_120":3957.08},{"date":"2026-07-02","open":2300,"high":2490,"low":2300,"close":2485,"volume":21843,"rsi_14":34.62,"sma_20":2782.0,"sma_60":3544.67,"sma_120":3937.5},{"date":"2026-07-03","open":2485,"high":2495,"low":2305,"close":2360,"volume":8805,"rsi_14":27.53,"sma_20":2744.25,"sma_60":3518.17,"sma_120":3916.75},{"date":"2026-07-06","open":2360,"high":2360,"low":2280,"close":2345,"volume":4915,"rsi_14":27.04,"sma_20":2717.0,"sma_60":3491.58,"sma_120":3895.5},{"date":"2026-07-07","open":2345,"high":2345,"low":2205,"close":2250,"volume":5646,"rsi_14":20.57,"sma_20":2682.75,"sma_60":3463.42,"sma_120":3869.92},{"date":"2026-07-08","open":2245,"high":2250,"low":2100,"close":2160,"volume":10660,"rsi_14":23.64,"sma_20":2644.0,"sma_60":3433.25,"sma_120":3846.08},{"date":"2026-07-09","open":2165,"high":2165,"low":1900,"close":1953,"volume":41654,"rsi_14":13.43,"sma_20":2593.4,"sma_60":3398.05,"sma_120":3820.9},{"date":"2026-07-10","open":1953,"high":2010,"low":1950,"close":1988,"volume":22707,"rsi_14":16.95,"sma_20":2544.55,"sma_60":3362.27,"sma_120":3796.22},{"date":"2026-07-13","open":1985,"high":1985,"low":1804,"close":1805,"volume":33721,"rsi_14":17.23,"sma_20":2481.3,"sma_60":3321.85,"sma_120":3769.63},{"date":"2026-07-14","open":1805,"high":1805,"low":1600,"close":1650,"volume":77422,"rsi_14":15.75,"sma_20":2410.05,"sma_60":3278.77,"sma_120":3743.09},{"date":"2026-07-15","open":1650,"high":1650,"low":1500,"close":1626,"volume":50378,"rsi_14":16.99,"sma_20":2332.35,"sma_60":3235.03,"sma_120":3715.35},{"date":"2026-07-16","open":1560,"high":1680,"low":1550,"close":1634,"volume":19358,"rsi_14":18.86,"sma_20":2269.8,"sma_60":3190.52,"sma_120":3688.68},{"date":"2026-07-20","open":1595,"high":1687,"low":1540,"close":1580,"volume":18849,"rsi_14":18.65,"sma_20":2198.05,"sma_60":3144.6,"sma_120":3661.13},{"date":"2026-07-21","open":1575,"high":1973,"low":1533,"close":1660,"volume":225768,"rsi_14":24.92,"sma_20":2136.8,"sma_60":3100.77,"sma_120":3635.01},{"date":"2026-07-22","open":1679,"high":1787,"low":1665,"close":1665,"volume":24624,"rsi_14":25.41,"sma_20":2086.05,"sma_60":3058.52,"sma_120":3610.05},{"date":"2026-07-23","open":1665,"high":2160,"low":1665,"close":1870,"volume":545147,"rsi_14":26.0,"sma_20":2047.05,"sma_60":3018.43,"sma_120":3586.8},{"date":"2026-07-24","open":1890,"high":2000,"low":1522,"close":1569,"volume":161480,"rsi_14":22.86,"sma_20":1999.5,"sma_60":2973.42,"sma_120":3560.71},{"date":"2026-07-27","open":2035,"high":2035,"low":2035,"close":2035,"volume":50805,"rsi_14":41.88,"sma_20":1980.25,"sma_60":2937.58,"sma_120":3538.33},{"date":"2026-07-28","open":2645,"high":2645,"low":2645,"close":2645,"volume":70133,"rsi_14":58.15,"sma_20":1993.5,"sma_60":2912.25,"sma_120":3520.62},{"date":"2026-07-29","open":3435,"high":3435,"low":1855,"close":1879,"volume":2634060,"rsi_14":45.47,"sma_20":1972.45,"sma_60":2873.15,"sma_120":3496.53},{"date":"2026-07-30","open":1998,"high":2195,"low":1600,"close":1690,"volume":539194,"rsi_14":45.73,"sma_20":1942.45,"sma_60":2831.65,"sma_120":3472.12},{"date":"2026-07-31","open":1533,"high":1946,"low":1532,"close":1800,"volume":393322,"rsi_14":47.02,"sma_20":1908.2,"sma_60":2792.57,"sma_120":3449.28},{"date":"2026-08-03","open":1800,"high":1979,"low":1594,"close":1680,"volume":224606,"rsi_14":47.98,"sma_20":1874.2,"sma_60":2753.82,"sma_120":3424.62},{"date":"2026-08-04","open":1685,"high":1749,"low":1570,"close":1719,"volume":130827,"rsi_14":51.16,"sma_20":1842.9,"sma_60":2718.63,"sma_120":3400.03},{"date":"2026-08-05","open":1720,"high":1890,"low":1650,"close":1716,"volume":131555,"rsi_14":51.52,"sma_20":1816.2,"sma_60":2683.23,"sma_120":3375.45},{"date":"2026-08-06","open":1653,"high":1716,"low":1620,"close":1683,"volume":58522,"rsi_14":50.82,"sma_20":1792.35,"sma_60":2645.12,"sma_120":3351.06},{"date":"2026-08-07","open":1620,"high":1750,"low":1620,"close":1700,"volume":40476,"rsi_14":52.04,"sma_20":1779.7,"sma_60":2607.37,"sma_120":3326.35},{"date":"2026-08-10","open":1748,"high":1850,"low":1688,"close":1717,"volume":72342,"rsi_14":50.99,"sma_20":1766.15,"sma_60":2569.4,"sma_120":3302.62},{"date":"2026-08-11","open":1681,"high":1849,"low":1629,"close":1794,"volume":43220,"rsi_14":52.18,"sma_20":1765.6,"sma_60":2532.88,"sma_120":3278.98},{"date":"2026-08-12","open":1800,"high":1894,"low":1761,"close":1771,"volume":23436,"rsi_14":48.21,"sma_20":1771.65,"sma_60":2497.9,"sma_120":3255.82},{"date":"2026-08-13","open":1777,"high":1777,"low":1625,"close":1642,"volume":28707,"rsi_14":51.4,"sma_20":1772.45,"sma_60":2464.35,"sma_120":3231.18},{"date":"2026-08-14","open":1642,"high":1715,"low":1625,"close":1700,"volume":19834,"rsi_14":42.36,"sma_20":1775.75,"sma_60":2432.35,"sma_120":3207.43},{"date":"2026-08-18","open":1710,"high":1718,"low":1669,"close":1683,"volume":14448,"rsi_14":19.9,"sma_20":1780.9,"sma_60":2400.73,"sma_120":3183.74},{"date":"2026-08-19","open":1610,"high":1732,"low":1533,"close":1562,"volume":34333,"rsi_14":33.37,"sma_20":1776.0,"sma_60":2366.35,"sma_120":3159.72},{"date":"2026-08-20","open":1602,"high":2030,"low":1579,"close":1606,"volume":426242,"rsi_14":44.8,"sma_20":1773.05,"sma_60":2330.87,"sma_120":3137.02},{"date":"2026-08-21","open":1647,"high":1647,"low":1505,"close":1546,"volume":64183,"rsi_14":33.25,"sma_20":1756.85,"sma_60":2294.8,"sma_120":3114.32},{"date":"2026-08-24","open":1564,"high":1623,"low":1524,"close":1579,"volume":56142,"rsi_14":42.47,"sma_20":1757.35,"sma_60":2260.03,"sma_120":3094.1},{"date":"2026-08-25","open":1579,"high":1592,"low":1510,"close":1562,"volume":18161,"rsi_14":37.9,"sma_20":1733.7,"sma_60":2225.4,"sma_120":3073.66},{"date":"2026-08-26","open":1534,"high":1601,"low":1534,"close":1570,"volume":7999,"rsi_14":38.84,"sma_20":1679.95,"sma_60":2193.9,"sma_120":3057.57},{"date":"2026-08-27","open":1546,"high":1570,"low":1509,"close":1521,"volume":15969,"rsi_14":37.91,"sma_20":1662.05,"sma_60":2165.0,"sma_120":3043.08},{"date":"2026-08-28","open":1511,"high":1549,"low":1475,"close":1517,"volume":25677,"rsi_14":36.07,"sma_20":1653.4,"sma_60":2137.2,"sma_120":3027.06},{"date":"2026-08-31","open":1500,"high":1500,"low":1437,"close":1495,"volume":19724,"rsi_14":33.23,"sma_20":1638.15,"sma_60":2109.45,"sma_120":3010.06},{"date":"2026-09-01","open":1473,"high":1620,"low":1473,"close":1620,"volume":35373,"rsi_14":37.75,"sma_20":1635.15,"sma_60":2084.53,"sma_120":2994.68},{"date":"2026-09-02","open":1516,"high":1640,"low":1506,"close":1531,"volume":39790,"rsi_14":34.54,"sma_20":1625.75,"sma_60":2061.88,"sma_120":2978.82},{"date":"2026-09-03","open":1531,"high":1538,"low":1459,"close":1510,"volume":26819,"rsi_14":40.12,"sma_20":1615.45,"sma_60":2038.13,"sma_120":2960.44},{"date":"2026-09-04","open":1541,"high":1541,"low":1452,"close":1452,"volume":25114,"rsi_14":31.44,"sma_20":1603.9,"sma_60":2013.42,"sma_120":2939.62},{"date":"2026-09-07","open":1451,"high":1483,"low":1307,"close":1342,"volume":66199,"rsi_14":27.6,"sma_20":1586.0,"sma_60":1986.37,"sma_120":2917.47},{"date":"2026-09-08","open":1360,"high":1495,"low":1340,"close":1400,"volume":28748,"rsi_14":38.4,"sma_20":1570.15,"sma_60":1960.28,"sma_120":2896.64},{"date":"2026-09-09","open":1469,"high":1524,"low":1351,"close":1513,"volume":67247,"rsi_14":43.94,"sma_20":1556.1,"sma_60":1934.33,"sma_120":2876.33},{"date":"2026-09-10","open":1499,"high":1501,"low":1289,"close":1315,"volume":108383,"rsi_14":37.24,"sma_20":1533.3,"sma_60":1905.0,"sma_120":2854.38},{"date":"2026-09-11","open":1315,"high":1352,"low":1220,"close":1336,"volume":53015,"rsi_14":36.39,"sma_20":1518.0,"sma_60":1874.27,"sma_120":2832.97},{"date":"2026-09-14","open":1335,"high":1335,"low":1190,"close":1205,"volume":24946,"rsi_14":32.27,"sma_20":1493.25,"sma_60":1846.27,"sma_120":2810.26},{"date":"2026-09-15","open":1220,"high":1220,"low":1021,"close":1075,"volume":91025,"rsi_14":28.08,"sma_20":1462.85,"sma_60":1813.93,"sma_120":2786.88},{"date":"2026-09-16","open":1130,"high":1130,"low":853,"close":853,"volume":149349,"rsi_14":24.35,"sma_20":1427.4,"sma_60":1780.07,"sma_120":2761.66},{"date":"2026-09-17","open":890,"high":1018,"low":802,"close":909,"volume":171972,"rsi_14":27.55,"sma_20":1392.55,"sma_60":1750.55,"sma_120":2736.94},{"date":"2026-09-18","open":919,"high":988,"low":791,"close":817,"volume":135338,"rsi_14":26.19,"sma_20":1356.1,"sma_60":1720.0,"sma_120":2710.75},{"date":"2026-09-21","open":824,"high":850,"low":741,"close":778,"volume":84337,"rsi_14":18.54,"sma_20":1316.05,"sma_60":1690.97,"sma_120":2684.48},{"date":"2026-09-22","open":770,"high":817,"low":682,"close":795,"volume":108594,"rsi_14":20.93,"sma_20":1277.7,"sma_60":1663.88,"sma_120":2657.36},{"date":"2026-09-23","open":795,"high":1010,"low":750,"close":775,"volume":268821,"rsi_14":20.95,"sma_20":1237.95,"sma_60":1637.13,"sma_120":2630.82},{"date":"2026-09-28","open":775,"high":775,"low":686,"close":686,"volume":101070,"rsi_14":20.45,"sma_20":1196.2,"sma_60":1610.23,"sma_120":2603.45},{"date":"2026-09-29","open":719,"high":805,"low":675,"close":697,"volume":102744,"rsi_14":23.06,"sma_20":1155.2,"sma_60":1583.68,"sma_120":2576.26},{"date":"2026-09-30","open":660,"high":697,"low":620,"close":678,"volume":45634,"rsi_14":18.83,"sma_20":1114.35,"sma_60":1553.57,"sma_120":2549.12},{"date":"2026-10-01","open":650,"high":699,"low":593,"close":602,"volume":89436,"rsi_14":9.37,"sma_20":1063.45,"sma_60":1524.27,"sma_120":2521.22},{"date":"2026-10-02","open":595,"high":689,"low":595,"close":663,"volume":90283,"rsi_14":16.87,"sma_20":1020.05,"sma_60":1496.23,"sma_120":2493.91},{"date":"2026-10-06","open":682,"high":682,"low":618,"close":618,"volume":58317,"rsi_14":14.38,"sma_20":975.45,"sma_60":1469.03,"sma_120":2466.22},{"date":"2026-10-07","open":608,"high":798,"low":608,"close":695,"volume":503314,"rsi_14":23.27,"sma_20":937.6,"sma_60":1444.62,"sma_120":2438.93},{"date":"2026-10-08","open":903,"high":903,"low":903,"close":903,"volume":77515,"rsi_14":41.67,"sma_20":915.65,"sma_60":1427.12,"sma_120":2412.58},{"date":"2026-10-12","open":1173,"high":1173,"low":1173,"close":1173,"volume":35482,"rsi_14":64.81,"sma_20":904.3,"sma_60":1413.53,"sma_120":2387.9},{"date":"2026-10-13","open":1524,"high":1524,"low":1524,"close":1524,"volume":30799,"rsi_14":72.36,"sma_20":904.85,"sma_60":1408.85,"sma_120":2365.35},{"date":"2026-10-14","open":1981,"high":1981,"low":1981,"close":1981,"volume":523268,"rsi_14":83.45,"sma_20":938.15,"sma_60":1414.37,"sma_120":2346.57},{"date":"2026-10-15","open":2450,"high":2575,"low":2445,"close":2575,"volume":304915,"rsi_14":89.15,"sma_20":1000.1,"sma_60":1430.18,"sma_120":2332.61},{"date":"2026-10-16","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":89.07,"sma_20":1068.6,"sma_60":1445.87,"sma_120":2318.19},{"date":"2026-10-19","open":3345,"high":3345,"low":2355,"close":2575,"volume":5131967,"rsi_14":89.86,"sma_20":1143.6,"sma_60":1462.45,"sma_120":2303.53},{"date":"2026-10-20","open":2540,"high":3345,"low":2235,"close":2400,"volume":3287115,"rsi_14":86.56,"sma_20":1220.95,"sma_60":1474.78,"sma_120":2287.78},{"date":"2026-10-21","open":2480,"high":2600,"low":2035,"close":2160,"volume":1156394,"rsi_14":78.43,"sma_20":1283.5,"sma_60":1483.03,"sma_120":2270.78},{"date":"2026-10-22","open":2160,"high":2250,"low":1994,"close":2040,"volume":419739,"rsi_14":75.47,"sma_20":1344.65,"sma_60":1485.87,"sma_120":2252.15},{"date":"2026-10-23","open":2105,"high":2120,"low":1735,"close":1751,"volume":363201}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1295.22,"pbr":0.68,"per":null,"roa":0.0,"roe":0.01,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":8495466437.0,"analysis":"ROE 0.0%입니다. 시가총액 85.13억. 매출 84.95억, 영업이익 -24.09억.","eps_basis":"TTM","debt_ratio":1.713782656096559,"market_cap":8512614323,"net_income":1513222.0,"total_debt":21588488455.0,"gross_margin":30.67,"total_assets":34185469979.0,"total_equity":12596981524.0,"profit_margin":0.02,"revenue_basis":"quarterly","dividend_yield":7.24,"net_income_basis":"quarterly","operating_income":-2408960079.0,"operating_margin":-43.8,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 75 과매수 구간","부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":1751.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-03-02","close":29400.0},{"date":"2023-03-03","close":23965.3379},{"date":"2023-03-06","close":22587.541},{"date":"2023-03-07","close":23673.0801},{"date":"2023-03-08","close":22044.7695},{"date":"2023-03-09","close":20416.4648},{"date":"2023-03-10","close":20583.4707},{"date":"2023-03-13","close":19497.9316},{"date":"2023-03-14","close":19205.6719},{"date":"2023-03-15","close":20291.209},{"date":"2023-03-16","close":20040.7012},{"date":"2023-03-17","close":19998.9492},{"date":"2023-03-20","close":21084.4883},{"date":"2023-03-21","close":20625.2227},{"date":"2023-03-22","close":20666.9707},{"date":"2023-03-23","close":19831.9434},{"date":"2023-03-24","close":19623.1855},{"date":"2023-03-27","close":19122.1699},{"date":"2023-03-28","close":19122.1699},{"date":"2023-03-29","close":20291.209},{"date":"2023-03-30","close":20833.9785},{"date":"2023-03-31","close":20165.9551},{"date":"2023-04-03","close":20040.7012},{"date":"2023-04-04","close":20917.4824},{"date":"2023-04-05","close":24675.1133},{"date":"2023-04-06","close":25009.125},{"date":"2023-04-07","close":25009.125},{"date":"2023-04-10","close":22712.7949},{"date":"2023-04-11","close":23631.3281},{"date":"2023-04-12","close":24675.1133},{"date":"2023-04-13","close":24048.8418},{"date":"2023-04-14","close":24967.373},{"date":"2023-04-17","close":24883.8691},{"date":"2023-04-18","close":23172.0605},{"date":"2023-04-19","close":21919.5176},{"date":"2023-04-20","close":20833.9785},{"date":"2023-04-21","close":20625.2227},{"date":"2023-04-24","close":19957.1973},{"date":"2023-04-25","close":19831.9434},{"date":"2023-04-26","close":19456.1816},{"date":"2023-04-27","close":18287.1406},{"date":"2023-04-28","close":17911.377},{"date":"2023-05-02","close":18078.3828},{"date":"2023-05-03","close":17911.377},{"date":"2023-05-04","close":18996.9141},{"date":"2023-05-08","close":18704.6543},{"date":"2023-05-09","close":19163.9199},{"date":"2023-05-10","close":19122.1699},{"date":"2023-05-11","close":18579.4004},{"date":"2023-05-12","close":17994.8789},{"date":"2023-05-15","close":17452.1113},{"date":"2023-05-16","close":16951.0938},{"date":"2023-05-17","close":17201.6016},{"date":"2023-05-18","close":17076.3477},{"date":"2023-05-19","close":17493.8633},{"date":"2023-05-22","close":17076.3477},{"date":"2023-05-23","close":17619.1172},{"date":"2023-05-24","close":17869.625},{"date":"2023-05-25","close":17493.8633},{"date":"2023-05-26","close":16951.0938},{"date":"2023-05-30","close":15782.0518},{"date":"2023-05-31","close":15907.3066},{"date":"2023-06-01","close":16374.9219},{"date":"2023-06-02","close":16166.166},{"date":"2023-06-05","close":16199.5674},{"date":"2023-06-07","close":15932.3574},{"date":"2023-06-08","close":15523.1934},{"date":"2023-06-09","close":15840.5039},{"date":"2023-06-12","close":15840.5039},{"date":"2023-06-13","close":15815.4531},{"date":"2023-06-14","close":15164.1299},{"date":"2023-06-15","close":14830.1182},{"date":"2023-06-16","close":14980.4238},{"date":"2023-06-19","close":15122.3789},{"date":"2023-06-20","close":14888.5713},{"date":"2023-06-21","close":14320.75},{"date":"2023-06-22","close":14713.2158},{"date":"2023-06-23","close":15381.2383},{"date":"2023-06-26","close":16149.4648},{"date":"2023-06-27","close":15690.2002},{"date":"2023-06-28","close":15782.0518},{"date":"2023-06-29","close":15556.5947},{"date":"2023-06-30","close":15498.1416},{"date":"2023-07-03","close":15665.1475},{"date":"2023-07-04","close":15322.7861},{"date":"2023-07-05","close":17410.3594},{"date":"2023-07-06","close":16867.5898},{"date":"2023-07-07","close":14446.0059},{"date":"2023-07-10","close":13928.2871},{"date":"2023-07-11","close":14003.4404},{"date":"2023-07-12","close":14253.9482},{"date":"2023-07-13","close":14571.2598},{"date":"2023-07-14","close":14253.9482},{"date":"2023-07-17","close":13861.4854},{"date":"2023-07-18","close":13602.626},{"date":"2023-07-19","close":13502.4229},{"date":"2023-07-20","close":13477.3711},{"date":"2023-07-21","close":13919.9365},{"date":"2023-07-24","close":13377.167},{"date":"2023-07-25","close":12667.3936},{"date":"2023-07-26","close":11957.6182},{"date":"2023-07-27","close":12199.7764},{"date":"2023-07-28","close":12400.1836},{"date":"2023-07-31","close":12608.9414},{"date":"2023-08-01","close":12725.8457},{"date":"2023-08-02","close":12525.4385},{"date":"2023-08-03","close":12942.9531},{"date":"2023-08-04","close":12859.4502},{"date":"2023-08-07","close":12684.0938},{"date":"2023-08-08","close":12475.3359},{"date":"2023-08-09","close":12926.2529},{"date":"2023-08-10","close":13260.2646},{"date":"2023-08-11","close":13151.71},{"date":"2023-08-14","close":12567.1904},{"date":"2023-08-16","close":11949.2676},{"date":"2023-08-17","close":11982.6689},{"date":"2023-08-18","close":11439.9004},{"date":"2023-08-21","close":11932.5674},{"date":"2023-08-22","close":11715.46},{"date":"2023-08-23","close":11690.4092},{"date":"2023-08-24","close":11899.166},{"date":"2023-08-25","close":11773.9111},{"date":"2023-08-28","close":11849.0654},{"date":"2023-08-29","close":12216.4775},{"date":"2023-08-30","close":12283.2793},{"date":"2023-08-31","close":12249.8789},{"date":"2023-09-01","close":12082.873},{"date":"2023-09-04","close":12183.0771},{"date":"2023-09-05","close":11932.5674},{"date":"2023-09-06","close":12709.1445},{"date":"2023-09-07","close":12274.9287},{"date":"2023-09-08","close":13034.8057},{"date":"2023-09-11","close":13803.0332},{"date":"2023-09-12","close":13594.2754},{"date":"2023-09-13","close":13151.71},{"date":"2023-09-14","close":13210.1611},{"date":"2023-09-15","close":12884.501},{"date":"2023-09-18","close":12642.3418},{"date":"2023-09-19","close":12642.3418},{"date":"2023-09-20","close":12258.2295},{"date":"2023-09-21","close":12258.2295},{"date":"2023-09-22","close":11782.2617},{"date":"2023-09-25","close":11606.9053},{"date":"2023-09-26","close":10980.6348},{"date":"2023-09-27","close":11481.6523},{"date":"2023-10-04","close":11297.9453},{"date":"2023-10-05","close":10847.0293},{"date":"2023-10-06","close":11272.8945},{"date":"2023-10-10","close":10938.8828},{"date":"2023-10-11","close":11498.3525},{"date":"2023-10-12","close":11473.3018},{"date":"2023-10-13","close":10930.5322},{"date":"2023-10-16","close":10721.7744},{"date":"2023-10-17","close":10821.9785},{"date":"2023-10-18","close":10479.6172},{"date":"2023-10-19","close":10020.3506},{"date":"2023-10-20","close":9811.5928},{"date":"2023-10-23","close":9794.8926},{"date":"2023-10-24","close":9886.7461},{"date":"2023-10-25","close":9945.1973},{"date":"2023-10-26","close":9652.9385},{"date":"2023-10-27","close":9485.9326},{"date":"2023-10-30","close":9569.4355},{"date":"2023-10-31","close":9185.3213},{"date":"2023-11-01","close":9268.8242},{"date":"2023-11-02","close":9594.4854},{"date":"2023-11-03","close":9669.6387},{"date":"2023-11-06","close":10329.3115},{"date":"2023-11-07","close":9911.7959},{"date":"2023-11-08","close":10270.8594},{"date":"2023-11-09","close":9903.4473},{"date":"2023-11-10","close":9477.582},{"date":"2023-11-13","close":9352.3271},{"date":"2023-11-14","close":9544.3838},{"date":"2023-11-15","close":9861.6953},{"date":"2023-11-16","close":9711.3896},{"date":"2023-11-17","close":9444.1797},{"date":"2023-11-20","close":9728.0908},{"date":"2023-11-21","close":9878.3955},{"date":"2023-11-22","close":9903.4473},{"date":"2023-11-23","close":10254.1582},{"date":"2023-11-24","close":10262.5088},{"date":"2023-11-27","close":10237.459},{"date":"2023-11-28","close":10087.1523},{"date":"2023-11-29","close":10078.8027},{"date":"2023-11-30","close":10020.3506},{"date":"2023-12-01","close":10095.5029},{"date":"2023-12-04","close":10062.1025},{"date":"2023-12-05","close":9986.9492},{"date":"2023-12-06","close":9878.3955},{"date":"2023-12-07","close":9886.7461},{"date":"2023-12-08","close":10045.4014},{"date":"2023-12-11","close":10095.5029},{"date":"2023-12-12","close":9911.7959},{"date":"2023-12-13","close":9519.333},{"date":"2023-12-14","close":9243.7725},{"date":"2023-12-15","close":9477.582},{"date":"2023-12-18","close":9460.8809},{"date":"2023-12-19","close":9661.2881},{"date":"2023-12-20","close":9644.5879},{"date":"2023-12-21","close":9536.0342},{"date":"2023-12-22","close":9435.8301},{"date":"2023-12-26","close":9477.582},{"date":"2023-12-27","close":10641.3408},{"date":"2023-12-28","close":10676.6055},{"date":"2024-01-02","close":11029.2598},{"date":"2024-01-03","close":11073.3418},{"date":"2024-01-04","close":10826.4834},{"date":"2024-01-05","close":10738.3193},{"date":"2024-01-08","close":10747.1367},{"date":"2024-01-09","close":10791.2188},{"date":"2024-01-10","close":10897.0146},{"date":"2024-01-11","close":11038.0762},{"date":"2024-01-12","close":10632.5244},{"date":"2024-01-15","close":10755.9531},{"date":"2024-01-16","close":10570.8096},{"date":"2024-01-17","close":10138.8076},{"date":"2024-01-18","close":10129.9912},{"date":"2024-01-19","close":10271.0537},{"date":"2024-01-22","close":10006.5635},{"date":"2024-01-23","close":10182.8906},{"date":"2024-01-24","close":10297.502},{"date":"2024-01-25","close":10465.0127},{"date":"2024-01-26","close":10315.1348},{"date":"2024-01-29","close":10138.8076},{"date":"2024-01-30","close":9953.6641},{"date":"2024-01-31","close":9874.3174},{"date":"2024-02-01","close":9786.1533},{"date":"2024-02-02","close":9936.0312},{"date":"2024-02-05","close":9759.7041},{"date":"2024-02-06","close":9742.0723},{"date":"2024-02-07","close":9839.0527},{"date":"2024-02-08","close":9786.1533},{"date":"2024-02-13","close":9874.3174},{"date":"2024-02-14","close":9918.3994},{"date":"2024-02-15","close":9927.2158},{"date":"2024-02-16","close":9891.9502},{"date":"2024-02-19","close":9944.8477},{"date":"2024-02-20","close":9988.9297},{"date":"2024-02-21","close":9865.501},{"date":"2024-02-22","close":9856.6846},{"date":"2024-02-23","close":9786.1533},{"date":"2024-02-26","close":9742.0723},{"date":"2024-02-27","close":9407.0498},{"date":"2024-02-28","close":9371.7852},{"date":"2024-02-29","close":9045.5801},{"date":"2024-03-04","close":8948.6006},{"date":"2024-03-05","close":8860.4375},{"date":"2024-03-06","close":9213.0908},{"date":"2024-03-07","close":9398.2334},{"date":"2024-03-08","close":9601.0098},{"date":"2024-03-11","close":9759.7041},{"date":"2024-03-12","close":9839.0527},{"date":"2024-03-13","close":9653.9092},{"date":"2024-03-14","close":9512.8467},{"date":"2024-03-15","close":9327.7031},{"date":"2024-03-18","close":9530.4795},{"date":"2024-03-19","close":9733.2559},{"date":"2024-03-20","close":9689.1738},{"date":"2024-03-21","close":9742.0723},{"date":"2024-03-22","close":9777.3369},{"date":"2024-03-25","close":9839.0527},{"date":"2024-03-26","close":9697.9902},{"date":"2024-03-27","close":9697.9902},{"date":"2024-03-28","close":9821.4199},{"date":"2024-03-29","close":9847.8682},{"date":"2024-04-01","close":9953.6641},{"date":"2024-04-02","close":9521.6631},{"date":"2024-04-03","close":9627.46},{"date":"2024-04-04","close":9407.0498},{"date":"2024-04-05","close":9583.377},{"date":"2024-04-08","close":9512.8467},{"date":"2024-04-09","close":9556.9287},{"date":"2024-04-11","close":9477.582},{"date":"2024-04-12","close":9504.0303},{"date":"2024-04-15","close":9292.4385},{"date":"2024-04-16","close":9177.8252},{"date":"2024-04-17","close":9142.5596},{"date":"2024-04-18","close":9160.1924},{"date":"2024-04-19","close":9221.9062},{"date":"2024-04-22","close":9345.3359},{"date":"2024-04-23","close":9336.5195},{"date":"2024-04-24","close":9257.1729},{"date":"2024-04-25","close":9142.5596},{"date":"2024-04-26","close":9063.2129},{"date":"2024-04-29","close":9001.498},{"date":"2024-04-30","close":9027.9473},{"date":"2024-05-02","close":9019.1309},{"date":"2024-05-03","close":9424.6836},{"date":"2024-05-07","close":9345.3359},{"date":"2024-05-08","close":9424.6836},{"date":"2024-05-09","close":9336.5195},{"date":"2024-05-10","close":9336.5195},{"date":"2024-05-13","close":9257.1729},{"date":"2024-05-14","close":9345.3359},{"date":"2024-05-16","close":9248.3564},{"date":"2024-05-17","close":9124.9277},{"date":"2024-05-20","close":9098.4785},{"date":"2024-05-21","close":9080.8457},{"date":"2024-05-22","close":9107.2949},{"date":"2024-05-23","close":9063.2129},{"date":"2024-05-24","close":8983.8652},{"date":"2024-05-27","close":8922.1514},{"date":"2024-05-28","close":8825.1709},{"date":"2024-05-29","close":8745.8242},{"date":"2024-05-30","close":8657.6602},{"date":"2024-05-31","close":8543.0479},{"date":"2024-06-03","close":8543.0479},{"date":"2024-06-04","close":8428.4346},{"date":"2024-06-05","close":8322.6396},{"date":"2024-06-07","close":8322.6396},{"date":"2024-06-10","close":8305.0068},{"date":"2024-06-11","close":8357.9043},{"date":"2024-06-12","close":8366.7207},{"date":"2024-06-13","close":8322.6396},{"date":"2024-06-14","close":8357.9043},{"date":"2024-06-17","close":8208.0264},{"date":"2024-06-18","close":8111.0464},{"date":"2024-06-19","close":8084.5972},{"date":"2024-06-20","close":8111.0464},{"date":"2024-06-21","close":8093.4136},{"date":"2024-06-24","close":7828.9229},{"date":"2024-06-25","close":7828.9229},{"date":"2024-06-26","close":7776.0254},{"date":"2024-06-27","close":7740.7593},{"date":"2024-06-28","close":7793.6572},{"date":"2024-07-01","close":7802.4736},{"date":"2024-07-02","close":7670.229},{"date":"2024-07-03","close":7467.4526},{"date":"2024-07-04","close":7405.7383},{"date":"2024-07-05","close":7449.8198},{"date":"2024-07-08","close":7934.7192},{"date":"2024-07-09","close":7828.9229},{"date":"2024-07-10","close":8014.0664},{"date":"2024-07-11","close":8005.25},{"date":"2024-07-12","close":7767.209},{"date":"2024-07-15","close":7687.8613},{"date":"2024-07-16","close":7723.1265},{"date":"2024-07-17","close":7837.7393},{"date":"2024-07-18","close":7670.229},{"date":"2024-07-19","close":7687.8613},{"date":"2024-07-22","close":7687.8613},{"date":"2024-07-23","close":7679.0454},{"date":"2024-07-24","close":7767.209},{"date":"2024-07-25","close":7661.4126},{"date":"2024-07-26","close":7820.1064},{"date":"2024-07-29","close":7899.4536},{"date":"2024-07-30","close":7820.1064},{"date":"2024-07-31","close":7687.8613},{"date":"2024-08-01","close":7749.5757},{"date":"2024-08-02","close":7661.4126},{"date":"2024-08-05","close":6524.1025},{"date":"2024-08-06","close":6682.7969},{"date":"2024-08-07","close":6788.5933},{"date":"2024-08-08","close":7070.7163},{"date":"2024-08-09","close":7141.2476},{"date":"2024-08-12","close":6956.104},{"date":"2024-08-13","close":7000.186},{"date":"2024-08-14","close":7097.166},{"date":"2024-08-16","close":7088.3496},{"date":"2024-08-19","close":7114.7983},{"date":"2024-08-20","close":7317.5747},{"date":"2024-08-21","close":7546.7998},{"date":"2024-08-22","close":7396.9219},{"date":"2024-08-23","close":7405.7383},{"date":"2024-08-26","close":7282.3091},{"date":"2024-08-27","close":7185.3296},{"date":"2024-08-28","close":7202.9619},{"date":"2024-08-29","close":7229.4111},{"date":"2024-08-30","close":7308.7583},{"date":"2024-09-02","close":7317.5747},{"date":"2024-09-03","close":7211.7783},{"date":"2024-09-04","close":6876.7568},{"date":"2024-09-05","close":6832.6753},{"date":"2024-09-06","close":6762.144},{"date":"2024-09-09","close":6753.3276},{"date":"2024-09-10","close":6762.144},{"date":"2024-09-11","close":6876.7568},{"date":"2024-09-12","close":6947.2876},{"date":"2024-09-13","close":6947.2876},{"date":"2024-09-19","close":6850.3076},{"date":"2024-09-20","close":8904.5186},{"date":"2024-09-23","close":8331.4551},{"date":"2024-09-24","close":8005.25},{"date":"2024-09-25","close":7776.0254},{"date":"2024-09-26","close":7846.5557},{"date":"2024-09-27","close":7582.0654},{"date":"2024-09-30","close":7873.0054},{"date":"2024-10-02","close":7758.3926},{"date":"2024-10-04","close":9451.1328},{"date":"2024-10-07","close":8648.8438},{"date":"2024-10-08","close":8922.1514},{"date":"2024-10-10","close":9177.8252},{"date":"2024-10-11","close":8569.4971},{"date":"2024-10-14","close":8816.3545},{"date":"2024-10-15","close":8692.9258},{"date":"2024-10-16","close":9010.3145},{"date":"2024-10-17","close":8772.2725},{"date":"2024-10-18","close":8410.8027},{"date":"2024-10-21","close":8472.5176},{"date":"2024-10-22","close":7943.5356},{"date":"2024-10-23","close":7952.3525},{"date":"2024-10-24","close":7687.8613},{"date":"2024-10-25","close":7299.9419},{"date":"2024-10-28","close":7185.3296},{"date":"2024-10-29","close":7079.5327},{"date":"2024-10-30","close":7026.6348},{"date":"2024-10-31","close":7017.8184},{"date":"2024-11-01","close":6991.3691},{"date":"2024-11-04","close":7053.084},{"date":"2024-11-05","close":7088.3496},{"date":"2024-11-06","close":6920.8389},{"date":"2024-11-07","close":6920.8389},{"date":"2024-11-08","close":6929.6548},{"date":"2024-11-11","close":6673.9805},{"date":"2024-11-12","close":6233.1631},{"date":"2024-11-13","close":6286.061},{"date":"2024-11-14","close":6012.7539},{"date":"2024-11-15","close":6030.3867},{"date":"2024-11-18","close":6109.7339},{"date":"2024-11-19","close":6144.9995},{"date":"2024-11-20","close":5986.3052},{"date":"2024-11-21","close":5818.7939},{"date":"2024-11-22","close":5704.1816},{"date":"2024-11-25","close":5854.0601},{"date":"2024-11-26","close":5792.3452},{"date":"2024-11-27","close":6515.2861},{"date":"2024-11-28","close":6286.061},{"date":"2024-11-29","close":5986.3052},{"date":"2024-12-02","close":5986.3052},{"date":"2024-12-03","close":6030.3867},{"date":"2024-12-04","close":5906.9575},{"date":"2024-12-05","close":5933.4067},{"date":"2024-12-06","close":5616.0181},{"date":"2024-12-09","close":5087.0366},{"date":"2024-12-10","close":5492.5894},{"date":"2024-12-11","close":5942.2231},{"date":"2024-12-12","close":5880.5088},{"date":"2024-12-13","close":6030.3867},{"date":"2024-12-16","close":5995.1211},{"date":"2024-12-17","close":6109.7339},{"date":"2024-12-18","close":6268.4282},{"date":"2024-12-19","close":6153.8159},{"date":"2024-12-20","close":5959.856},{"date":"2024-12-23","close":6012.7539},{"date":"2024-12-24","close":5924.5903},{"date":"2024-12-26","close":5712.998},{"date":"2024-12-27","close":5910.3218},{"date":"2024-12-30","close":6013.6821},{"date":"2025-01-02","close":6164.0244},{"date":"2025-01-03","close":6267.3843},{"date":"2025-01-06","close":6314.3662},{"date":"2025-01-07","close":6239.1953},{"date":"2025-01-08","close":6248.5918},{"date":"2025-01-09","close":6398.9336},{"date":"2025-01-10","close":6333.1592},{"date":"2025-01-13","close":6389.5371},{"date":"2025-01-14","close":6248.5918},{"date":"2025-01-15","close":6023.0786},{"date":"2025-01-16","close":6098.2495},{"date":"2025-01-17","close":5929.1147},{"date":"2025-01-20","close":6098.2495},{"date":"2025-01-21","close":5703.6016},{"date":"2025-01-22","close":5741.187},{"date":"2025-01-23","close":5590.8452},{"date":"2025-01-24","close":5412.314},{"date":"2025-01-31","close":5337.1431},{"date":"2025-02-03","close":5130.4224},{"date":"2025-02-04","close":5290.1611},{"date":"2025-02-05","close":5365.332},{"date":"2025-02-06","close":5374.7285},{"date":"2025-02-07","close":5346.5396},{"date":"2025-02-10","close":5308.9536},{"date":"2025-02-11","close":5318.3501},{"date":"2025-02-12","close":5224.3862},{"date":"2025-02-13","close":5149.2153},{"date":"2025-02-14","close":5196.1973},{"date":"2025-02-17","close":5290.1611},{"date":"2025-02-18","close":5224.3862},{"date":"2025-02-19","close":5543.8633},{"date":"2025-02-20","close":5412.314},{"date":"2025-02-21","close":5515.6743},{"date":"2025-02-24","close":5449.8994},{"date":"2025-02-25","close":5440.5029},{"date":"2025-02-26","close":5496.8813},{"date":"2025-02-27","close":5449.8994},{"date":"2025-02-28","close":5261.9717},{"date":"2025-03-04","close":5074.0444},{"date":"2025-03-05","close":5045.855},{"date":"2025-03-06","close":5008.2695},{"date":"2025-03-07","close":4980.0806},{"date":"2025-03-10","close":4839.1348},{"date":"2025-03-11","close":4782.7568},{"date":"2025-03-12","close":4810.9458},{"date":"2025-03-13","close":4792.1528},{"date":"2025-03-14","close":4735.7749},{"date":"2025-03-17","close":5036.459},{"date":"2025-03-18","close":4867.3242},{"date":"2025-03-19","close":4876.7202},{"date":"2025-03-20","close":6333.1592},{"date":"2025-03-21","close":5778.7729},{"date":"2025-03-24","close":5788.1689},{"date":"2025-03-25","close":6398.9336},{"date":"2025-03-26","close":6173.4204},{"date":"2025-03-27","close":5825.7544},{"date":"2025-03-28","close":6229.7988},{"date":"2025-03-31","close":6013.6821},{"date":"2025-04-01","close":6201.6099},{"date":"2025-04-02","close":6070.0605},{"date":"2025-04-03","close":5759.98},{"date":"2025-04-04","close":5581.4487},{"date":"2025-04-07","close":5055.2515},{"date":"2025-04-08","close":5121.0264},{"date":"2025-04-09","close":4839.1348},{"date":"2025-04-10","close":5337.1431},{"date":"2025-04-11","close":5318.3501},{"date":"2025-04-14","close":5994.8896},{"date":"2025-04-15","close":5825.7544},{"date":"2025-04-16","close":5919.7183},{"date":"2025-04-17","close":5919.7183},{"date":"2025-04-18","close":5957.3037},{"date":"2025-04-21","close":5844.5474},{"date":"2025-04-22","close":6013.6821},{"date":"2025-04-23","close":5900.9258},{"date":"2025-04-24","close":5853.9438},{"date":"2025-04-25","close":5853.9438},{"date":"2025-04-28","close":5882.1328},{"date":"2025-04-29","close":6041.8711},{"date":"2025-04-30","close":5835.1509},{"date":"2025-05-02","close":5994.8896},{"date":"2025-05-07","close":5853.9438},{"date":"2025-05-08","close":5882.1328},{"date":"2025-05-09","close":6107.646},{"date":"2025-05-12","close":6117.0425},{"date":"2025-05-13","close":6079.457},{"date":"2025-05-14","close":6098.2495},{"date":"2025-05-15","close":5806.9619},{"date":"2025-05-16","close":5872.7363},{"date":"2025-05-19","close":5684.8091},{"date":"2025-05-20","close":5346.5396},{"date":"2025-05-21","close":5355.9355},{"date":"2025-05-22","close":5355.9355},{"date":"2025-05-23","close":5261.9717},{"date":"2025-05-26","close":5355.9355},{"date":"2025-05-27","close":5252.5757},{"date":"2025-05-28","close":5252.5757},{"date":"2025-05-29","close":5243.1792},{"date":"2025-05-30","close":5393.521},{"date":"2025-06-02","close":5374.7285},{"date":"2025-06-04","close":5487.4849},{"date":"2025-06-05","close":5506.2778},{"date":"2025-06-09","close":5449.8994},{"date":"2025-06-10","close":5393.521},{"date":"2025-06-11","close":5355.9355},{"date":"2025-06-12","close":5168.0083},{"date":"2025-06-13","close":5092.8369},{"date":"2025-06-16","close":5177.4043},{"date":"2025-06-17","close":5205.5938},{"date":"2025-06-18","close":5139.8188},{"date":"2025-06-19","close":5196.1973},{"date":"2025-06-20","close":5290.1611},{"date":"2025-06-23","close":5290.1611},{"date":"2025-06-24","close":5290.1611},{"date":"2025-06-25","close":5308.9536},{"date":"2025-06-26","close":5318.3501},{"date":"2025-06-27","close":5365.332},{"date":"2025-06-30","close":5374.7285},{"date":"2025-07-01","close":5402.9175},{"date":"2025-07-02","close":5496.8813},{"date":"2025-07-03","close":5506.2778},{"date":"2025-07-04","close":5355.9355},{"date":"2025-07-07","close":5402.9175},{"date":"2025-07-08","close":5515.6743},{"date":"2025-07-09","close":5459.2959},{"date":"2025-07-10","close":5449.8994},{"date":"2025-07-11","close":5478.0884},{"date":"2025-07-14","close":5421.7104},{"date":"2025-07-15","close":5440.5029},{"date":"2025-07-16","close":5196.1973},{"date":"2025-07-17","close":5168.0083},{"date":"2025-07-18","close":5224.3862},{"date":"2025-07-21","close":5271.3682},{"date":"2025-07-22","close":5158.6118},{"date":"2025-07-23","close":5149.2153},{"date":"2025-07-24","close":5111.6299},{"date":"2025-07-25","close":5205.5938},{"date":"2025-07-28","close":5168.0083},{"date":"2025-07-29","close":5506.2778},{"date":"2025-07-30","close":5412.314},{"date":"2025-07-31","close":5346.5396},{"date":"2025-08-01","close":5149.2153},{"date":"2025-08-04","close":5224.3862},{"date":"2025-08-05","close":5168.0083},{"date":"2025-08-06","close":5186.8008},{"date":"2025-08-07","close":5083.4409},{"date":"2025-08-08","close":5121.0264},{"date":"2025-08-11","close":5036.459},{"date":"2025-08-12","close":5308.9536},{"date":"2025-08-13","close":5299.5576},{"date":"2025-08-14","close":5233.7827},{"date":"2025-08-18","close":5139.8188},{"date":"2025-08-19","close":5036.459},{"date":"2025-08-20","close":4989.4771},{"date":"2025-08-21","close":4989.4771},{"date":"2025-08-22","close":5055.2515},{"date":"2025-08-25","close":5055.2515},{"date":"2025-08-26","close":5083.4409},{"date":"2025-08-27","close":5092.8369},{"date":"2025-08-28","close":4989.4771},{"date":"2025-08-29","close":5064.6479},{"date":"2025-09-01","close":4970.6841},{"date":"2025-09-02","close":5083.4409},{"date":"2025-09-03","close":5064.6479},{"date":"2025-09-04","close":5045.855},{"date":"2025-09-05","close":4933.0986},{"date":"2025-09-08","close":5092.8369},{"date":"2025-09-09","close":4980.0806},{"date":"2025-09-10","close":4998.8735},{"date":"2025-09-11","close":5017.666},{"date":"2025-09-12","close":5027.0625},{"date":"2025-09-15","close":4989.4771},{"date":"2025-09-16","close":5055.2515},{"date":"2025-09-17","close":4980.0806},{"date":"2025-09-18","close":4970.6841},{"date":"2025-09-19","close":5180.0},{"date":"2025-09-22","close":4867.3242},{"date":"2025-09-23","close":4810.9458},{"date":"2025-09-24","close":4773.3604},{"date":"2025-09-25","close":4829.7383},{"date":"2025-09-26","close":4848.5312},{"date":"2025-09-29","close":4801.5493},{"date":"2025-09-30","close":4693.4912},{"date":"2025-10-01","close":4684.0947},{"date":"2025-10-02","close":4693.4912},{"date":"2025-10-10","close":4679.3965},{"date":"2025-10-13","close":4561.9419},{"date":"2025-10-14","close":4618.3198},{"date":"2025-10-15","close":4576.0361},{"date":"2025-10-16","close":4566.6401},{"date":"2025-10-17","close":4510.2617},{"date":"2025-10-20","close":4496.167},{"date":"2025-10-21","close":4632.4146},{"date":"2025-10-22","close":4491.4688},{"date":"2025-10-23","close":4547.8472},{"date":"2025-10-24","close":4533.7524},{"date":"2025-10-27","close":4505.5635},{"date":"2025-10-28","close":4576.0361},{"date":"2025-10-29","close":4665.3018},{"date":"2025-10-30","close":4580.7344},{"date":"2025-10-31","close":4458.5815},{"date":"2025-11-03","close":4378.7124},{"date":"2025-11-04","close":4519.6582},{"date":"2025-11-05","close":4341.127},{"date":"2025-11-06","close":4397.5049},{"date":"2025-11-07","close":4350.5234},{"date":"2025-11-10","close":4336.4287},{"date":"2025-11-11","close":4411.5996},{"date":"2025-11-12","close":4496.167},{"date":"2025-11-13","close":4557.2437},{"date":"2025-11-14","close":4529.0542},{"date":"2025-11-17","close":4510.2617},{"date":"2025-11-18","close":4397.5049},{"date":"2025-11-19","close":4359.9194},{"date":"2025-11-20","close":4435.0908},{"date":"2025-11-21","close":4294.145},{"date":"2025-11-24","close":4294.145},{"date":"2025-11-25","close":4327.0322},{"date":"2025-11-26","close":4322.334},{"date":"2025-11-27","close":4378.7124},{"date":"2025-11-28","close":4345.8252},{"date":"2025-12-01","close":4359.9194},{"date":"2025-12-02","close":4392.8071},{"date":"2025-12-03","close":4378.7124},{"date":"2025-12-04","close":4402.2031},{"date":"2025-12-05","close":4496.167},{"date":"2025-12-08","close":4491.4688},{"date":"2025-12-09","close":4538.4507},{"date":"2025-12-10","close":4444.4868},{"date":"2025-12-11","close":4491.4688},{"date":"2025-12-12","close":4529.0542},{"date":"2025-12-15","close":4449.1851},{"date":"2025-12-16","close":4303.5415},{"date":"2025-12-17","close":4402.2031},{"date":"2025-12-18","close":4294.145},{"date":"2025-12-19","close":4312.9375},{"date":"2025-12-22","close":4341.127},{"date":"2025-12-23","close":4406.9014},{"date":"2025-12-24","close":4585.4326},{"date":"2025-12-26","close":4670.0},{"date":"2025-12-29","close":4855.0},{"date":"2025-12-30","close":4730.0},{"date":"2026-01-02","close":4870.0},{"date":"2026-01-05","close":4835.0},{"date":"2026-01-06","close":4850.0},{"date":"2026-01-07","close":4895.0},{"date":"2026-01-08","close":5320.0},{"date":"2026-01-09","close":5020.0},{"date":"2026-01-12","close":4975.0},{"date":"2026-01-13","close":4950.0},{"date":"2026-01-14","close":4995.0},{"date":"2026-01-15","close":4835.0},{"date":"2026-01-16","close":4955.0},{"date":"2026-01-19","close":4835.0},{"date":"2026-01-20","close":4885.0},{"date":"2026-01-21","close":4795.0},{"date":"2026-01-22","close":4660.0},{"date":"2026-01-23","close":4660.0},{"date":"2026-01-26","close":4700.0},{"date":"2026-01-27","close":4720.0},{"date":"2026-01-28","close":4770.0},{"date":"2026-01-29","close":4770.0},{"date":"2026-01-30","close":4620.0},{"date":"2026-02-02","close":4540.0},{"date":"2026-02-03","close":4640.0},{"date":"2026-02-04","close":4670.0},{"date":"2026-02-05","close":4665.0},{"date":"2026-02-06","close":4610.0},{"date":"2026-02-09","close":4665.0},{"date":"2026-02-10","close":4565.0},{"date":"2026-02-11","close":4630.0},{"date":"2026-02-12","close":4550.0},{"date":"2026-02-13","close":4600.0},{"date":"2026-02-19","close":4550.0},{"date":"2026-02-20","close":4525.0},{"date":"2026-02-23","close":4445.0},{"date":"2026-02-24","close":4330.0},{"date":"2026-02-25","close":4270.0},{"date":"2026-02-26","close":4005.0},{"date":"2026-02-27","close":4015.0},{"date":"2026-03-03","close":3500.0},{"date":"2026-03-04","close":3260.0},{"date":"2026-03-05","close":3440.0},{"date":"2026-03-06","close":3535.0},{"date":"2026-03-09","close":3465.0},{"date":"2026-03-10","close":3435.0},{"date":"2026-03-11","close":3715.0},{"date":"2026-03-12","close":3950.0},{"date":"2026-03-13","close":4000.0},{"date":"2026-03-16","close":3900.0},{"date":"2026-03-17","close":3950.0},{"date":"2026-03-18","close":3950.0},{"date":"2026-03-19","close":3905.0},{"date":"2026-03-20","close":3930.0},{"date":"2026-03-23","close":3880.0},{"date":"2026-03-24","close":3880.0},{"date":"2026-03-25","close":3875.0},{"date":"2026-03-26","close":3960.0},{"date":"2026-03-27","close":3930.0},{"date":"2026-03-30","close":4050.0},{"date":"2026-03-31","close":3960.0},{"date":"2026-04-01","close":3970.0},{"date":"2026-04-02","close":3960.0},{"date":"2026-04-03","close":3935.0},{"date":"2026-04-06","close":3950.0},{"date":"2026-04-07","close":3940.0},{"date":"2026-04-08","close":3940.0},{"date":"2026-04-09","close":3970.0},{"date":"2026-04-10","close":4065.0},{"date":"2026-04-13","close":4135.0},{"date":"2026-04-14","close":4230.0},{"date":"2026-04-15","close":4235.0},{"date":"2026-04-16","close":4250.0},{"date":"2026-04-17","close":4305.0},{"date":"2026-04-20","close":4335.0},{"date":"2026-04-21","close":4290.0},{"date":"2026-04-22","close":4200.0},{"date":"2026-04-23","close":4275.0},{"date":"2026-04-24","close":4270.0},{"date":"2026-04-27","close":4185.0},{"date":"2026-04-28","close":4165.0},{"date":"2026-04-29","close":4225.0},{"date":"2026-04-30","close":4180.0},{"date":"2026-05-04","close":4145.0},{"date":"2026-05-06","close":4005.0},{"date":"2026-05-07","close":3830.0},{"date":"2026-05-08","close":3840.0},{"date":"2026-05-11","close":3970.0},{"date":"2026-05-12","close":3965.0},{"date":"2026-05-13","close":3995.0},{"date":"2026-05-14","close":3985.0},{"date":"2026-05-15","close":3870.0},{"date":"2026-05-18","close":3655.0},{"date":"2026-05-19","close":3620.0},{"date":"2026-05-20","close":3580.0},{"date":"2026-05-21","close":3625.0},{"date":"2026-05-22","close":3735.0},{"date":"2026-05-26","close":3710.0},{"date":"2026-05-27","close":3665.0},{"date":"2026-05-28","close":3640.0},{"date":"2026-05-29","close":3460.0},{"date":"2026-06-01","close":3255.0},{"date":"2026-06-02","close":3185.0},{"date":"2026-06-04","close":3160.0},{"date":"2026-06-05","close":3115.0},{"date":"2026-06-08","close":2890.0},{"date":"2026-06-09","close":2935.0},{"date":"2026-06-10","close":2935.0},{"date":"2026-06-11","close":2965.0},{"date":"2026-06-12","close":2965.0},{"date":"2026-06-15","close":3070.0},{"date":"2026-06-16","close":3075.0},{"date":"2026-06-17","close":3180.0},{"date":"2026-06-18","close":2885.0},{"date":"2026-06-19","close":3015.0},{"date":"2026-06-22","close":2885.0},{"date":"2026-06-23","close":2680.0},{"date":"2026-06-24","close":2650.0},{"date":"2026-06-25","close":2520.0},{"date":"2026-06-26","close":2420.0},{"date":"2026-06-29","close":2380.0},{"date":"2026-06-30","close":2300.0},{"date":"2026-07-01","close":2290.0},{"date":"2026-07-02","close":2485.0},{"date":"2026-07-03","close":2360.0},{"date":"2026-07-06","close":2345.0},{"date":"2026-07-07","close":2250.0},{"date":"2026-07-08","close":2160.0},{"date":"2026-07-09","close":1953.0},{"date":"2026-07-10","close":1988.0},{"date":"2026-07-13","close":1805.0},{"date":"2026-07-14","close":1650.0},{"date":"2026-07-15","close":1626.0},{"date":"2026-07-16","close":1634.0},{"date":"2026-07-20","close":1580.0},{"date":"2026-07-21","close":1660.0},{"date":"2026-07-22","close":1665.0},{"date":"2026-07-23","close":1870.0},{"date":"2026-07-24","close":1569.0},{"date":"2026-07-27","close":2035.0},{"date":"2026-07-28","close":2645.0},{"date":"2026-07-29","close":1879.0},{"date":"2026-07-30","close":1690.0},{"date":"2026-07-31","close":1800.0},{"date":"2026-08-03","close":1680.0},{"date":"2026-08-04","close":1719.0},{"date":"2026-08-05","close":1716.0},{"date":"2026-08-06","close":1683.0},{"date":"2026-08-07","close":1700.0},{"date":"2026-08-10","close":1717.0},{"date":"2026-08-11","close":1794.0},{"date":"2026-08-12","close":1771.0},{"date":"2026-08-13","close":1642.0},{"date":"2026-08-14","close":1700.0},{"date":"2026-08-18","close":1683.0},{"date":"2026-08-19","close":1562.0},{"date":"2026-08-20","close":1606.0},{"date":"2026-08-21","close":1546.0},{"date":"2026-08-24","close":1579.0},{"date":"2026-08-25","close":1562.0},{"date":"2026-08-26","close":1570.0},{"date":"2026-08-27","close":1521.0},{"date":"2026-08-28","close":1517.0},{"date":"2026-08-31","close":1495.0},{"date":"2026-09-01","close":1620.0},{"date":"2026-09-02","close":1531.0},{"date":"2026-09-03","close":1510.0},{"date":"2026-09-04","close":1452.0},{"date":"2026-09-07","close":1342.0},{"date":"2026-09-08","close":1400.0},{"date":"2026-09-09","close":1513.0},{"date":"2026-09-10","close":1315.0},{"date":"2026-09-11","close":1336.0},{"date":"2026-09-14","close":1205.0},{"date":"2026-09-15","close":1075.0},{"date":"2026-09-16","close":853.0},{"date":"2026-09-17","close":909.0},{"date":"2026-09-18","close":817.0},{"date":"2026-09-21","close":778.0},{"date":"2026-09-22","close":795.0},{"date":"2026-09-23","close":775.0},{"date":"2026-09-28","close":686.0},{"date":"2026-09-29","close":697.0},{"date":"2026-09-30","close":678.0},{"date":"2026-10-01","close":602.0},{"date":"2026-10-02","close":663.0},{"date":"2026-10-06","close":618.0},{"date":"2026-10-07","close":695.0},{"date":"2026-10-08","close":903.0},{"date":"2026-10-12","close":1173.0},{"date":"2026-10-13","close":1524.0},{"date":"2026-10-14","close":1981.0},{"date":"2026-10-15","close":2575.0},{"date":"2026-10-16","close":2575.0},{"date":"2026-10-19","close":2575.0},{"date":"2026-10-20","close":2400.0},{"date":"2026-10-21","close":2160.0},{"date":"2026-10-22","close":2040.0},{"date":"2026-10-23","close":1751.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4873.0,"foreign_net":-4873.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":12882.0,"foreign_net":-12882.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":25963.0,"foreign_net":-25963.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":17468.0,"foreign_net":-17468.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4715.0,"foreign_net":-4482.0,"institution_net":-233.0},{"date":"2026-10-14","retail_net":1465.0,"foreign_net":-1464.0,"institution_net":-1.0},{"date":"2026-10-13","retail_net":7645.0,"foreign_net":-7646.0,"institution_net":1.0},{"date":"2026-10-12","retail_net":324.0,"foreign_net":-324.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":2188.0,"foreign_net":-2188.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":32910.0,"foreign_net":-32910.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":4609.0,"foreign_net":-4609.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-12540.0,"foreign_net":12540.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-17911.0,"foreign_net":17911.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-16578.0,"foreign_net":16578.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-14618.0,"foreign_net":14618.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-8385.0,"foreign_net":8385.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-18151.0,"foreign_net":18151.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-18529.0,"foreign_net":18529.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-21594.0,"foreign_net":21594.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-6490.0,"foreign_net":6490.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":4832.0,"foreign_net":-4832.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-13473.0,"foreign_net":13473.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-5015.0,"foreign_net":5015.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":4110.0,"foreign_net":-4110.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-3042.0,"foreign_net":3042.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-16968.0,"foreign_net":16968.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":7157.0,"foreign_net":-7157.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":3422.0,"foreign_net":-3422.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":5077.0,"foreign_net":-5077.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":4873.0,"foreign_net":-4873.0,"institution_net":0},"d3":{"retail_net":43718.0,"foreign_net":-43718.0,"institution_net":0},"d7":{"retail_net":67366.0,"foreign_net":-67132.0,"institution_net":-234.0},"d14":{"retail_net":84591.0,"foreign_net":-84358.0,"institution_net":-233.0},"d30":{"retail_net":-33654.0,"foreign_net":33887.0,"institution_net":-233.0}},"analysis":"최근 5일 외국인 순매수 -6.12만, 기관 순매수 0.00. 30일 누적: 외국인 3.39만, 기관 -233.00.","foreign_flow":-61186.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1751.0,"low_30d":593.0,"support":868.2,"high_30d":3345.0,"change_1d":-14.2,"change_7d":-32.0,"change_30d":25.1,"resistance":3069.8,"position_in_range":42.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.1,"per":null,"quarter":"2024-Q2"},{"pbr":3.25,"per":null,"quarter":"2024-Q3"},{"pbr":2.9,"per":null,"quarter":"2025-Q1"},{"pbr":2.78,"per":null,"quarter":"2025-Q2"},{"pbr":2.7,"per":null,"quarter":"2025-Q3"},{"pbr":3.64,"per":null,"quarter":"2026-Q1"},{"pbr":2.11,"per":null,"quarter":"2026-Q2"},{"pbr":0.68,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.93,"pbr_5y_low":2.11,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.68,"current_per":null,"pbr_5y_high":3.64,"per_5y_high":null,"pbr_5y_median":2.9,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 54% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 75 과매수 구간","부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +54.5%"},"momentum":{"grade":"C","reason":"RSI 75"},"valuation":{"grade":"C","reason":"적자 (EPS -1,295, PBR 0.68x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.71,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":30.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-43.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.1,"per":null,"close":7793.6572,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.25,"per":null,"close":7873.0054,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.9,"per":null,"close":6013.6821,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.78,"per":null,"close":5374.7285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.7,"per":null,"close":4693.4912,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.64,"per":null,"close":3960.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.11,"per":null,"close":2300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"0.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.3,"pbr":null,"per":null,"roa":4.4265063517616294e-05,"roe":0.00012012576164511965,"revenue":8495466437.0,"market_cap":null,"net_income":1513222.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30674607537149406,"total_assets":34185469979.0,"total_equity":12596981524.0,"profit_margin":0.00017812112039069668,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":null,"operating_margin":null},{"eps":-512.99,"pbr":1.22,"per":null,"roa":-0.07237536448137935,"roe":-0.19900696528954598,"revenue":5500274369.0,"market_cap":20200000000.0,"net_income":-2495391177.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12570466609753955,"total_assets":34478460936.0,"total_equity":12539215265.0,"profit_margin":-0.453684854534572,"dividend_yield":7.24,"fiscal_quarter":"Q1","operating_income":-2408960079.0,"operating_margin":-0.4379708933389028},{"eps":-454.0,"pbr":null,"per":null,"roa":-0.06061466090599172,"roe":-0.11000127233211086,"revenue":5066041398.0,"market_cap":null,"net_income":-2208429683.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2510741567374772,"total_assets":36433919616.0,"total_equity":20076401265.0,"profit_margin":-0.43592807667775,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2051886455.0,"operating_margin":-0.4050275735626746},{"eps":-328.53,"pbr":null,"per":null,"roa":-0.04175270577315758,"roe":-0.07171277514866792,"revenue":6079516143.0,"market_cap":null,"net_income":-1598107071.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23721545828289448,"total_assets":38275533080.0,"total_equity":22284830948.0,"profit_margin":-0.262867477182386,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1116280000.0,"operating_margin":-0.1836132964767752},{"eps":-357.62,"pbr":null,"per":null,"roa":-0.0423465740278049,"roe":-0.07283873050359484,"revenue":5441320360.0,"market_cap":null,"net_income":-1739602886.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11479757516059944,"total_assets":41080132831.0,"total_equity":23882938019.0,"profit_margin":-0.31970234628861294,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2206678460.0,"operating_margin":-0.40554099262775256},{"eps":-243.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":null,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":39698467028.0,"total_equity":27909266057.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":null,"operating_margin":null},{"eps":-253.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":null,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":43460054790.0,"total_equity":28967970098.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":null,"operating_margin":null},{"eps":-304.26,"pbr":null,"per":null,"roa":-0.03164186089712628,"roe":-0.0495564808888309,"revenue":5022224725.0,"market_cap":null,"net_income":-1480030827.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2194511282049411,"total_assets":46774455896.0,"total_equity":29865535253.0,"profit_margin":-0.29469625674705346,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1505502626.0,"operating_margin":-0.29976807260451693},{"eps":312.24,"pbr":null,"per":null,"roa":0.03229517218460733,"roe":0.044681735642608515,"revenue":7649860961.0,"market_cap":null,"net_income":1517996509.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3662923450877606,"total_assets":47003821510.0,"total_equity":33973534984.0,"profit_margin":0.19843452276308635,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":null,"operating_margin":null},{"eps":90.0,"pbr":null,"per":null,"roa":0.009241754855803653,"roe":0.012986587635082689,"revenue":7827415134.0,"market_cap":null,"net_income":421155212.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2931895573075657,"total_assets":45570913595.0,"total_equity":32430013475.0,"profit_margin":0.05380514573331176,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":null,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"바이오인프라","phase":"above-fold","symbol_resolved":true}